Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2013 | HKD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,966,000 |
2 Jul 2013 | HKD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 1,148,085 |
1 Jul 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.14 | 1.2 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,000,000 |
27 Jun 2013 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 674,000 |
26 Jun 2013 | HKD | 1.13 | 1.16 | 1.04 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,024,000 |
25 Jun 2013 | HKD | 1.16 | 1.16 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 738,000 |
24 Jun 2013 | HKD | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 720,000 |
21 Jun 2013 | HKD | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 850,000 |
20 Jun 2013 | HKD | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 840,000 |
19 Jun 2013 | HKD | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 446,000 |
18 Jun 2013 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 8,000 |
17 Jun 2013 | HKD | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 106,000 |
14 Jun 2013 | HKD | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 590,000 |
13 Jun 2013 | HKD | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 4,592,000 |
12 Jun 2013 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,512,000 |
10 Jun 2013 | HKD | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 482,000 |
7 Jun 2013 | HKD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 1,400,000 |
6 Jun 2013 | HKD | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 608,000 |
5 Jun 2013 | HKD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 648,000 |
4 Jun 2013 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,906,000 |
3 Jun 2013 | HKD | 1.3 | 1.31 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 3,376,000 |
31 May 2013 | HKD | 1.31 | 1.38 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,988,000 |
30 May 2013 | HKD | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 660,000 |
29 May 2013 | HKD | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,686,000 |
28 May 2013 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 208,000 |
27 May 2013 | HKD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 328,000 |
24 May 2013 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,712,000 |
23 May 2013 | HKD | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,146,000 |