Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | HKD | 2.93 | 3.03 | 2.93 | 3.03 | 3.03 | +0.07 (+2.36%) | 214,000 |
25 Jun 2013 | HKD | 2.93 | 2.96 | 2.85 | 2.96 | 2.96 | +0.01 (+0.34%) | 187,017 |
24 Jun 2013 | HKD | 2.95 | 2.96 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 171,000 |
21 Jun 2013 | HKD | 2.95 | 3 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 218,000 |
20 Jun 2013 | HKD | 2.97 | 3.1 | 2.97 | 3.02 | 3.02 | -0.01 (-0.33%) | 170,000 |
19 Jun 2013 | HKD | 3 | 3.03 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 172,000 |
18 Jun 2013 | HKD | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | -0.03 (-0.97%) | 170,000 |
17 Jun 2013 | HKD | 2.98 | 3.1 | 2.98 | 3.1 | 3.1 | +0.12 (+4.03%) | 181,000 |
14 Jun 2013 | HKD | 3 | 3.01 | 2.95 | 2.98 | 2.98 | +0.03 (+1.02%) | 171,000 |
13 Jun 2013 | HKD | 2.97 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 175,000 |
12 Jun 2013 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 3 | 3 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 216,000 |
10 Jun 2013 | HKD | 3.01 | 3.1 | 2.99 | 3.03 | 3.03 | +0.03 (+1%) | 422,000 |
7 Jun 2013 | HKD | 3.04 | 3.04 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 531,000 |
6 Jun 2013 | HKD | 3.07 | 3.07 | 2.99 | 3.05 | 3.05 | -0.02 (-0.65%) | 811,000 |
5 Jun 2013 | HKD | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 390,000 |
4 Jun 2013 | HKD | 3.09 | 3.1 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 840,000 |
3 Jun 2013 | HKD | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 676,002 |
31 May 2013 | HKD | 3.1 | 3.13 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 457,002 |
30 May 2013 | HKD | 3.13 | 3.14 | 3.05 | 3.12 | 3.12 | -0.01 (-0.32%) | 584,007 |
29 May 2013 | HKD | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 481,000 |
28 May 2013 | HKD | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 615,000 |
27 May 2013 | HKD | 3.13 | 3.15 | 3.12 | 3.13 | 3.13 | 0.0 (0.0%) | 984,000 |
24 May 2013 | HKD | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -0.02 (-0.63%) | 538,000 |
23 May 2013 | HKD | 3.16 | 3.17 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 488,000 |
22 May 2013 | HKD | 3.24 | 3.24 | 3.13 | 3.17 | 3.17 | +0.04 (+1.28%) | 485,000 |
21 May 2013 | HKD | 3.22 | 3.22 | 3.1 | 3.13 | 3.13 | +0.02 (+0.64%) | 659,000 |
20 May 2013 | HKD | 3.17 | 3.17 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 434,000 |
17 May 2013 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.22 | 3.22 | 3.09 | 3.1 | 3.1 | -0.1 (-3.13%) | 675,000 |