Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2013 | HKD | 4.85 | 4.9 | 4.76 | 4.85 | 4.85 | 0.0 (0.0%) | 1,076,000 |
24 Jan 2013 | HKD | 4.95 | 4.97 | 4.76 | 4.85 | 4.85 | -0.1 (-2.02%) | 610,000 |
23 Jan 2013 | HKD | 4.93 | 4.97 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 1,330,000 |
22 Jan 2013 | HKD | 4.9 | 4.94 | 4.89 | 4.93 | 4.93 | +0.02 (+0.41%) | 609,845 |
21 Jan 2013 | HKD | 4.9 | 4.97 | 4.89 | 4.91 | 4.91 | +0.02 (+0.41%) | 1,930,000 |
18 Jan 2013 | HKD | 4.83 | 4.92 | 4.82 | 4.89 | 4.89 | +0.07 (+1.45%) | 2,160,600 |
17 Jan 2013 | HKD | 4.65 | 4.95 | 4.62 | 4.82 | 4.82 | +0.16 (+3.43%) | 2,744,000 |
16 Jan 2013 | HKD | 4.66 | 4.68 | 4.6 | 4.66 | 4.66 | -0.03 (-0.64%) | 952,000 |
15 Jan 2013 | HKD | 4.59 | 4.7 | 4.57 | 4.69 | 4.69 | +0.07 (+1.52%) | 4,434,600 |
14 Jan 2013 | HKD | 4.6 | 4.7 | 4.58 | 4.62 | 4.62 | +0.02 (+0.43%) | 908,000 |
11 Jan 2013 | HKD | 4.7 | 4.7 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 384,000 |
10 Jan 2013 | HKD | 4.75 | 4.77 | 4.59 | 4.63 | 4.63 | -0.08 (-1.70%) | 1,174,000 |
9 Jan 2013 | HKD | 4.9 | 4.9 | 4.68 | 4.71 | 4.71 | -0.18 (-3.68%) | 1,811,700 |
8 Jan 2013 | HKD | 4.72 | 4.89 | 4.7 | 4.89 | 4.89 | +0.2 (+4.26%) | 3,853,800 |
7 Jan 2013 | HKD | 4.57 | 4.7 | 4.57 | 4.69 | 4.69 | +0.13 (+2.85%) | 1,154,000 |
4 Jan 2013 | HKD | 4.47 | 4.57 | 4.39 | 4.56 | 4.56 | +0.11 (+2.47%) | 1,212,000 |
3 Jan 2013 | HKD | 4.41 | 4.5 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 384,000 |
2 Jan 2013 | HKD | 4.43 | 4.51 | 4.39 | 4.46 | 4.46 | +0.07 (+1.59%) | 762,000 |
1 Jan 2013 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
31 Dec 2012 | HKD | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | 0.0 (0.0%) | 716,000 |
28 Dec 2012 | HKD | 4.38 | 4.45 | 4.38 | 4.39 | 4.39 | -0.03 (-0.68%) | 672,000 |
27 Dec 2012 | HKD | 4.3 | 4.45 | 4.3 | 4.42 | 4.42 | +0.12 (+2.79%) | 554,000 |
26 Dec 2012 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
25 Dec 2012 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
24 Dec 2012 | HKD | 4.4 | 4.41 | 4.26 | 4.3 | 4.3 | -0.11 (-2.49%) | 652,000 |
21 Dec 2012 | HKD | 4.43 | 4.56 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 1,180,011 |
20 Dec 2012 | HKD | 4.38 | 4.57 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 636,000 |
19 Dec 2012 | HKD | 4.3 | 4.41 | 4.29 | 4.36 | 4.36 | +0.12 (+2.83%) | 1,086,300 |
18 Dec 2012 | HKD | 4.29 | 4.35 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 3,083,000 |
17 Dec 2012 | HKD | 4.34 | 4.36 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 1,030,000 |