Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 0.77 | 0.8 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,040,000 |
12 Jun 2013 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 474,000 |
10 Jun 2013 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 426,000 |
7 Jun 2013 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 592,000 |
6 Jun 2013 | HKD | 0.79 | 0.8 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 644,000 |
5 Jun 2013 | HKD | 0.8 | 0.81 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 996,000 |
4 Jun 2013 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 372,000 |
3 Jun 2013 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,384,000 |
31 May 2013 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 164,000 |
30 May 2013 | HKD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,126,000 |
29 May 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,054,000 |
28 May 2013 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,024,000 |
27 May 2013 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,552,000 |
24 May 2013 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 210,000 |
23 May 2013 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,986,000 |
22 May 2013 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 304,000 |
21 May 2013 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 278,000 |
20 May 2013 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 458,000 |
17 May 2013 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 326,000 |
15 May 2013 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,364,000 |
14 May 2013 | HKD | 0.87 | 0.9 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,756,000 |
13 May 2013 | HKD | 0.86 | 0.86 | 0.82 | 0.86 | 0.86 | -0.01 (-1.15%) | 906,000 |
10 May 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 186,000 |
9 May 2013 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 612,000 |
8 May 2013 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,082,000 |
7 May 2013 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 654,000 |
6 May 2013 | HKD | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 682,000 |
3 May 2013 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 3,146,000 |