Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2013 | HKD | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | +0.04 (+1.07%) | 4,158,000 |
17 Apr 2013 | HKD | 3.72 | 3.78 | 3.7 | 3.75 | 3.75 | +0.08 (+2.18%) | 2,496,000 |
16 Apr 2013 | HKD | 3.7 | 3.7 | 3.63 | 3.67 | 3.67 | -0.07 (-1.87%) | 3,815,000 |
15 Apr 2013 | HKD | 3.76 | 3.79 | 3.71 | 3.74 | 3.74 | -0.07 (-1.84%) | 3,291,000 |
12 Apr 2013 | HKD | 3.81 | 3.81 | 3.78 | 3.81 | 3.81 | 0.0 (0.0%) | 2,599,000 |
11 Apr 2013 | HKD | 3.85 | 3.86 | 3.77 | 3.81 | 3.81 | -0.03 (-0.78%) | 1,735,000 |
10 Apr 2013 | HKD | 3.73 | 3.86 | 3.72 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,686,354 |
9 Apr 2013 | HKD | 3.65 | 3.83 | 3.62 | 3.8 | 3.8 | +0.14 (+3.83%) | 2,637,000 |
8 Apr 2013 | HKD | 3.5 | 3.76 | 3.5 | 3.66 | 3.66 | +0.13 (+3.68%) | 2,157,000 |
5 Apr 2013 | HKD | 3.8 | 3.8 | 3.5 | 3.53 | 3.53 | -0.15 (-4.08%) | 4,276,000 |
4 Apr 2013 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.72 | 3.79 | 3.6 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,425,000 |
2 Apr 2013 | HKD | 3.73 | 3.8 | 3.69 | 3.72 | 3.72 | -0.06 (-1.59%) | 4,127,000 |
1 Apr 2013 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.75 | 3.8 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 1,599,000 |
27 Mar 2013 | HKD | 3.76 | 3.8 | 3.74 | 3.77 | 3.77 | +0.01 (+0.27%) | 3,110,000 |
26 Mar 2013 | HKD | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | +0.01 (+0.27%) | 891,000 |
25 Mar 2013 | HKD | 3.6 | 3.76 | 3.6 | 3.75 | 3.75 | +0.14 (+3.88%) | 2,945,000 |
22 Mar 2013 | HKD | 3.6 | 3.65 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 1,560,000 |
21 Mar 2013 | HKD | 3.61 | 3.64 | 3.58 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,541,500 |
20 Mar 2013 | HKD | 3.49 | 3.65 | 3.45 | 3.59 | 3.59 | +0.08 (+2.28%) | 1,708,000 |
19 Mar 2013 | HKD | 3.56 | 3.62 | 3.44 | 3.51 | 3.51 | -0.07 (-1.96%) | 6,022,500 |
18 Mar 2013 | HKD | 3.64 | 3.65 | 3.42 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,049,000 |
15 Mar 2013 | HKD | 3.7 | 3.71 | 3.62 | 3.64 | 3.64 | -0.09 (-2.41%) | 2,293,000 |
14 Mar 2013 | HKD | 3.71 | 3.76 | 3.57 | 3.73 | 3.73 | +0.07 (+1.91%) | 2,770,000 |
13 Mar 2013 | HKD | 3.67 | 3.72 | 3.62 | 3.66 | 3.66 | +0.02 (+0.55%) | 3,883,000 |
12 Mar 2013 | HKD | 3.72 | 3.74 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 2,617,000 |
11 Mar 2013 | HKD | 3.8 | 3.8 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 1,956,000 |
8 Mar 2013 | HKD | 3.8 | 3.8 | 3.7 | 3.77 | 3.77 | -0.03 (-0.79%) | 2,144,000 |