Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2013 | HKD | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 4,000 |
26 Apr 2013 | HKD | 3.69 | 3.69 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,786,000 |
25 Apr 2013 | HKD | 3.63 | 3.7 | 3.63 | 3.7 | 3.7 | 0.0 (0.0%) | 156,000 |
24 Apr 2013 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | 0.0 (0.0%) | 106,000 |
23 Apr 2013 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 8,000 |
22 Apr 2013 | HKD | 3.7 | 3.7 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 124,000 |
19 Apr 2013 | HKD | 3.82 | 3.82 | 3.65 | 3.7 | 3.7 | -0.12 (-3.14%) | 342,000 |
18 Apr 2013 | HKD | 3.71 | 3.82 | 3.66 | 3.82 | 3.82 | +0.12 (+3.24%) | 400,000 |
17 Apr 2013 | HKD | 3.72 | 3.72 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 132,000 |
16 Apr 2013 | HKD | 3.78 | 3.81 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 116,000 |
15 Apr 2013 | HKD | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | +0.05 (+1.33%) | 202,000 |
12 Apr 2013 | HKD | 3.8 | 3.8 | 3.7 | 3.77 | 3.77 | -0.02 (-0.53%) | 120,000 |
11 Apr 2013 | HKD | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 96,000 |
10 Apr 2013 | HKD | 3.81 | 3.81 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 226,000 |
9 Apr 2013 | HKD | 3.77 | 3.81 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 278,000 |
8 Apr 2013 | HKD | 3.76 | 3.8 | 3.65 | 3.79 | 3.79 | -0.01 (-0.26%) | 162,000 |
5 Apr 2013 | HKD | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 22,000 |
4 Apr 2013 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
3 Apr 2013 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.04 (+1.07%) | 34,000 |
2 Apr 2013 | HKD | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 56,000 |
1 Apr 2013 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
29 Mar 2013 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
28 Mar 2013 | HKD | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | -0.02 (-0.53%) | 8,000 |
27 Mar 2013 | HKD | 3.67 | 3.77 | 3.56 | 3.77 | 3.77 | +0.14 (+3.86%) | 1,416,000 |
26 Mar 2013 | HKD | 3.72 | 3.72 | 3.55 | 3.63 | 3.63 | -0.08 (-2.16%) | 554,000 |
25 Mar 2013 | HKD | 3.75 | 3.78 | 3.6 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,438,000 |
22 Mar 2013 | HKD | 3.73 | 3.75 | 3.62 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,110,000 |
21 Mar 2013 | HKD | 3.76 | 3.8 | 3.65 | 3.8 | 3.8 | 0.0 (0.0%) | 374,000 |
20 Mar 2013 | HKD | 3.7 | 3.8 | 3.62 | 3.8 | 3.8 | +0.1 (+2.70%) | 236,000 |
19 Mar 2013 | HKD | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 306,194 |