Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2013 | HKD | 3.74 | 3.78 | 3.6 | 3.62 | 3.62 | -0.13 (-3.47%) | 1,052,085 |
15 Mar 2013 | HKD | 3.88 | 3.88 | 3.52 | 3.75 | 3.75 | -0.13 (-3.35%) | 1,345,000 |
14 Mar 2013 | HKD | 3.89 | 3.95 | 3.88 | 3.88 | 3.88 | +0.03 (+0.78%) | 198,000 |
13 Mar 2013 | HKD | 3.9 | 3.91 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 298,000 |
12 Mar 2013 | HKD | 3.91 | 3.91 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 176,121 |
11 Mar 2013 | HKD | 3.92 | 3.92 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 92,000 |
8 Mar 2013 | HKD | 4 | 4 | 3.87 | 3.96 | 3.96 | -0.04 (-1%) | 72,000 |
7 Mar 2013 | HKD | 4 | 4 | 4 | 4 | 4 | +0.11 (+2.83%) | 42,000 |
6 Mar 2013 | HKD | 3.95 | 3.95 | 3.8 | 3.89 | 3.89 | -0.06 (-1.52%) | 102,085 |
5 Mar 2013 | HKD | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 20,000 |
4 Mar 2013 | HKD | 4.04 | 4.04 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 522,000 |
1 Mar 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +0.01 (+0.25%) | 8,000 |
28 Feb 2013 | HKD | 4.01 | 4.04 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 236,000 |
27 Feb 2013 | HKD | 4.07 | 4.07 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 326,000 |
26 Feb 2013 | HKD | 4.05 | 4.07 | 4.03 | 4.03 | 4.03 | -0.06 (-1.47%) | 142,000 |
25 Feb 2013 | HKD | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 124,000 |
22 Feb 2013 | HKD | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 280,000 |
21 Feb 2013 | HKD | 4.01 | 4.05 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 70,000 |
20 Feb 2013 | HKD | 4.07 | 4.07 | 4 | 4.07 | 4.07 | -0.01 (-0.25%) | 166,000 |
19 Feb 2013 | HKD | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 62,000 |
18 Feb 2013 | HKD | 4.08 | 4.08 | 4 | 4.07 | 4.07 | -0.04 (-0.97%) | 130,121 |
15 Feb 2013 | HKD | 4.1 | 4.11 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 40,000 |
14 Feb 2013 | HKD | 4.11 | 4.14 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 144,000 |
13 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
12 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
11 Feb 2013 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
8 Feb 2013 | HKD | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 278,000 |
7 Feb 2013 | HKD | 4.02 | 4.02 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 84,000 |
6 Feb 2013 | HKD | 4.02 | 4.02 | 4 | 4 | 4 | -0.02 (-0.50%) | 46,000 |
5 Feb 2013 | HKD | 4.03 | 4.03 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 40,000 |