Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | HKD | 6.96 | 6.99 | 6.95 | 6.96 | 6.96 | 0.0 (0.0%) | 339,000 |
10 Jun 2013 | HKD | 7.02 | 7.1 | 6.95 | 6.96 | 6.96 | -0.06 (-0.85%) | 330,000 |
7 Jun 2013 | HKD | 6.97 | 7.02 | 6.96 | 7.02 | 7.02 | +0.02 (+0.29%) | 84,000 |
6 Jun 2013 | HKD | 6.98 | 7.02 | 6.96 | 7 | 7 | -0.04 (-0.57%) | 852,000 |
5 Jun 2013 | HKD | 6.96 | 7.11 | 6.96 | 7.04 | 7.04 | +0.09 (+1.29%) | 1,408,000 |
4 Jun 2013 | HKD | 6.91 | 7 | 6.91 | 6.95 | 6.95 | +0.01 (+0.14%) | 291,000 |
3 Jun 2013 | HKD | 7.19 | 7.19 | 6.91 | 6.94 | 6.94 | -0.23 (-3.21%) | 667,000 |
31 May 2013 | HKD | 7.2 | 7.27 | 7.12 | 7.17 | 7.17 | +0.03 (+0.42%) | 1,907,335 |
30 May 2013 | HKD | 7.05 | 7.16 | 7.05 | 7.14 | 7.14 | +0.11 (+1.56%) | 3,020,000 |
29 May 2013 | HKD | 7.13 | 7.14 | 7 | 7.03 | 7.03 | -0.1 (-1.40%) | 110,000 |
28 May 2013 | HKD | 6.95 | 7.14 | 6.95 | 7.13 | 7.13 | +0.19 (+2.74%) | 202,000 |
27 May 2013 | HKD | 7.02 | 7.04 | 6.93 | 6.94 | 6.94 | -0.08 (-1.14%) | 202,976 |
24 May 2013 | HKD | 7.09 | 7.1 | 7.02 | 7.02 | 7.02 | -0.04 (-0.57%) | 498,000 |
23 May 2013 | HKD | 7.15 | 7.15 | 7.03 | 7.06 | 7.06 | -0.11 (-1.53%) | 527,000 |
22 May 2013 | HKD | 7.16 | 7.22 | 7.1 | 7.17 | 7.17 | +0.01 (+0.14%) | 156,000 |
21 May 2013 | HKD | 7.2 | 7.2 | 7.16 | 7.16 | 7.16 | -0.02 (-0.28%) | 165,500 |
20 May 2013 | HKD | 7.14 | 7.2 | 7.14 | 7.18 | 7.18 | +0.07 (+0.98%) | 167,000 |
17 May 2013 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 7.14 | 7.16 | 7.09 | 7.11 | 7.11 | -0.03 (-0.42%) | 232,000 |
15 May 2013 | HKD | 7.22 | 7.22 | 7.12 | 7.14 | 7.14 | -0.08 (-1.11%) | 190,000 |
14 May 2013 | HKD | 7.28 | 7.34 | 7.16 | 7.22 | 7.22 | -0.09 (-1.23%) | 209,000 |
13 May 2013 | HKD | 7.4 | 7.4 | 7.25 | 7.31 | 7.31 | -0.21 (-2.79%) | 289,000 |
10 May 2013 | HKD | 7.38 | 7.52 | 7.36 | 7.52 | 7.52 | +0.14 (+1.90%) | 947,000 |
9 May 2013 | HKD | 7.4 | 7.46 | 7.35 | 7.38 | 7.38 | +0.03 (+0.41%) | 916,000 |
8 May 2013 | HKD | 7.34 | 7.39 | 7.31 | 7.35 | 7.35 | +0.01 (+0.14%) | 322,000 |
7 May 2013 | HKD | 7.31 | 7.38 | 7.31 | 7.34 | 7.34 | +0.01 (+0.14%) | 188,000 |
6 May 2013 | HKD | 7.4 | 7.4 | 7.33 | 7.33 | 7.33 | +0.02 (+0.27%) | 238,000 |
3 May 2013 | HKD | 7.3 | 7.36 | 7.26 | 7.31 | 7.31 | +0.02 (+0.27%) | 207,000 |
2 May 2013 | HKD | 7.32 | 7.34 | 7.28 | 7.29 | 7.29 | -0.06 (-0.82%) | 141,000 |
1 May 2013 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |