Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2013 | HKD | 3.8 | 3.83 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 6,847,000 |
6 Mar 2013 | HKD | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | +0.07 (+1.88%) | 3,599,000 |
5 Mar 2013 | HKD | 3.62 | 3.74 | 3.62 | 3.72 | 3.72 | +0.11 (+3.05%) | 1,659,000 |
4 Mar 2013 | HKD | 3.74 | 3.74 | 3.58 | 3.61 | 3.61 | -0.13 (-3.48%) | 3,398,000 |
1 Mar 2013 | HKD | 3.75 | 3.82 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 2,074,595 |
28 Feb 2013 | HKD | 3.58 | 3.77 | 3.57 | 3.75 | 3.75 | +0.14 (+3.88%) | 5,378,318 |
27 Feb 2013 | HKD | 3.78 | 3.78 | 3.57 | 3.61 | 3.61 | -0.16 (-4.24%) | 9,088,000 |
26 Feb 2013 | HKD | 3.8 | 3.88 | 3.72 | 3.77 | 3.77 | -0.1 (-2.58%) | 6,114,000 |
25 Feb 2013 | HKD | 4.39 | 4.39 | 3.76 | 3.87 | 3.87 | -0.54 (-12.24%) | 16,129,000 |
22 Feb 2013 | HKD | 4.29 | 4.45 | 4.27 | 4.41 | 4.41 | +0.08 (+1.85%) | 9,388,000 |
21 Feb 2013 | HKD | 4.35 | 4.37 | 4.23 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,519,000 |
20 Feb 2013 | HKD | 4.3 | 4.38 | 4.22 | 4.34 | 4.34 | +0.12 (+2.84%) | 8,684,000 |
19 Feb 2013 | HKD | 4.28 | 4.32 | 4.21 | 4.22 | 4.22 | -0.06 (-1.40%) | 917,000 |
18 Feb 2013 | HKD | 4.23 | 4.34 | 4.16 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,611,000 |
15 Feb 2013 | HKD | 4.14 | 4.27 | 4.1 | 4.26 | 4.26 | +0.14 (+3.40%) | 3,874,000 |
14 Feb 2013 | HKD | 3.94 | 4.15 | 3.94 | 4.12 | 4.12 | +0.19 (+4.83%) | 4,964,000 |
13 Feb 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 3.97 | 3.97 | 3.84 | 3.93 | 3.93 | +0.02 (+0.51%) | 2,510,000 |
7 Feb 2013 | HKD | 3.95 | 3.95 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 1,403,000 |
6 Feb 2013 | HKD | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,513,000 |
5 Feb 2013 | HKD | 3.94 | 3.95 | 3.9 | 3.93 | 3.93 | -0.05 (-1.26%) | 1,230,000 |
4 Feb 2013 | HKD | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,763,000 |
1 Feb 2013 | HKD | 3.97 | 3.98 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 2,432,000 |
31 Jan 2013 | HKD | 3.9 | 3.96 | 3.82 | 3.95 | 3.95 | +0.05 (+1.28%) | 7,689,100 |
30 Jan 2013 | HKD | 3.82 | 3.91 | 3.82 | 3.9 | 3.9 | +0.09 (+2.36%) | 4,593,000 |
29 Jan 2013 | HKD | 3.81 | 3.85 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 2,548,000 |
28 Jan 2013 | HKD | 3.84 | 3.87 | 3.81 | 3.85 | 3.85 | +0.05 (+1.32%) | 1,423,000 |
25 Jan 2013 | HKD | 3.91 | 3.91 | 3.8 | 3.8 | 3.8 | -0.08 (-2.06%) | 3,574,000 |