Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2013 | HKD | 3.87 | 3.91 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 3,143,000 |
23 Jan 2013 | HKD | 4 | 4 | 3.8 | 3.84 | 3.84 | -0.09 (-2.29%) | 9,754,600 |
22 Jan 2013 | HKD | 3.95 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 6,136,392 |
21 Jan 2013 | HKD | 3.95 | 4.02 | 3.92 | 3.95 | 3.95 | +0.04 (+1.02%) | 8,585,000 |
18 Jan 2013 | HKD | 3.96 | 3.97 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,182,000 |
17 Jan 2013 | HKD | 3.95 | 3.99 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 9,053,000 |
16 Jan 2013 | HKD | 3.9 | 4 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 11,059,680 |
15 Jan 2013 | HKD | 3.9 | 3.97 | 3.89 | 3.93 | 3.93 | -0.31 (-7.31%) | 178,952,984 |
14 Jan 2013 | HKD | 4.19 | 4.25 | 4.15 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,038,000 |
11 Jan 2013 | HKD | 4.21 | 4.25 | 4.15 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,141,000 |
10 Jan 2013 | HKD | 4.28 | 4.32 | 4.1 | 4.14 | 4.14 | -0.13 (-3.04%) | 4,674,000 |
9 Jan 2013 | HKD | 4.22 | 4.3 | 4.13 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,489,800 |
8 Jan 2013 | HKD | 4.3 | 4.31 | 4.21 | 4.24 | 4.24 | +0.03 (+0.71%) | 2,999,000 |
7 Jan 2013 | HKD | 4.03 | 4.22 | 4.03 | 4.21 | 4.21 | +0.22 (+5.51%) | 3,617,500 |
4 Jan 2013 | HKD | 4.09 | 4.11 | 3.97 | 3.99 | 3.99 | -0.1 (-2.44%) | 2,798,000 |
3 Jan 2013 | HKD | 4.08 | 4.1 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,527,000 |
2 Jan 2013 | HKD | 4.03 | 4.08 | 3.99 | 4.07 | 4.07 | +0.06 (+1.50%) | 2,372,000 |
1 Jan 2013 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 4 | 4.07 | 4 | 4.01 | 4.01 | -0.08 (-1.96%) | 486,000 |
28 Dec 2012 | HKD | 3.91 | 4.12 | 3.91 | 4.09 | 4.09 | +0.18 (+4.60%) | 1,608,000 |
27 Dec 2012 | HKD | 4.03 | 4.04 | 3.9 | 3.91 | 3.91 | -0.12 (-2.98%) | 2,849,000 |
26 Dec 2012 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 720,000 |
21 Dec 2012 | HKD | 4.02 | 4.05 | 4.01 | 4.03 | 4.03 | +0.02 (+0.50%) | 1,437,000 |
20 Dec 2012 | HKD | 3.99 | 4.08 | 3.99 | 4.01 | 4.01 | +0.03 (+0.75%) | 3,647,000 |
19 Dec 2012 | HKD | 4 | 4 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 1,076,000 |
18 Dec 2012 | HKD | 3.92 | 3.98 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,198,000 |
17 Dec 2012 | HKD | 3.85 | 3.94 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 1,913,500 |
14 Dec 2012 | HKD | 3.85 | 3.94 | 3.84 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,137,000 |