Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | HKD | 4.48 | 4.48 | 4.37 | 4.38 | 43.8 | -0.1 (-2.23%) | 487,500 |
28 May 2013 | HKD | 4.56 | 4.56 | 4.4 | 4.48 | 44.8 | -0.02 (-0.44%) | 527,400 |
27 May 2013 | HKD | 4.59 | 4.64 | 4.4 | 4.5 | 45 | -0.06 (-1.32%) | 648,100 |
24 May 2013 | HKD | 4.62 | 4.63 | 4.51 | 4.56 | 45.6 | +0.02 (+0.44%) | 571,900 |
23 May 2013 | HKD | 4.43 | 4.68 | 4.39 | 4.54 | 45.4 | +0.15 (+3.42%) | 1,296,800 |
22 May 2013 | HKD | 4.38 | 4.45 | 4.33 | 4.39 | 43.9 | +0.04 (+0.92%) | 1,064,700 |
21 May 2013 | HKD | 4.09 | 4.46 | 4.09 | 4.35 | 43.5 | +0.26 (+6.36%) | 1,345,900 |
20 May 2013 | HKD | 3.92 | 4.24 | 3.88 | 4.09 | 40.9 | +0.2 (+5.14%) | 1,597,900 |
17 May 2013 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 38.9 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.92 | 3.92 | 3.87 | 3.89 | 38.9 | -0.02 (-0.51%) | 409,400 |
15 May 2013 | HKD | 3.96 | 3.96 | 3.85 | 3.91 | 39.1 | +0.01 (+0.26%) | 894,300 |
14 May 2013 | HKD | 3.88 | 3.92 | 3.84 | 3.9 | 39 | +0.03 (+0.78%) | 684,700 |
13 May 2013 | HKD | 3.87 | 3.94 | 3.8 | 3.87 | 38.7 | -0.01 (-0.26%) | 1,045,400 |
10 May 2013 | HKD | 3.92 | 3.92 | 3.8 | 3.88 | 38.8 | -0.02 (-0.51%) | 659,100 |
9 May 2013 | HKD | 3.98 | 4 | 3.85 | 3.9 | 39 | -0.03 (-0.76%) | 751,300 |
8 May 2013 | HKD | 3.88 | 4.05 | 3.85 | 3.93 | 39.3 | +0.08 (+2.08%) | 1,504,400 |
7 May 2013 | HKD | 3.89 | 3.89 | 3.79 | 3.85 | 38.5 | -0.03 (-0.77%) | 758,900 |
6 May 2013 | HKD | 3.89 | 3.9 | 3.83 | 3.88 | 38.8 | -0.02 (-0.51%) | 471,300 |
3 May 2013 | HKD | 3.88 | 4 | 3.82 | 3.9 | 39 | +0.02 (+0.52%) | 540,400 |
2 May 2013 | HKD | 3.96 | 3.96 | 3.8 | 3.88 | 38.8 | -0.04 (-1.02%) | 452,100 |
1 May 2013 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 39.2 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.77 | 3.92 | 3.75 | 3.92 | 39.2 | +0.15 (+3.98%) | 636,400 |
29 Apr 2013 | HKD | 3.89 | 3.9 | 3.7 | 3.77 | 37.7 | -0.09 (-2.33%) | 306,200 |
26 Apr 2013 | HKD | 3.87 | 3.92 | 3.84 | 3.86 | 38.6 | +0.03 (+0.78%) | 155,300 |
25 Apr 2013 | HKD | 3.91 | 3.95 | 3.74 | 3.83 | 38.3 | -0.04 (-1.03%) | 410,100 |
24 Apr 2013 | HKD | 3.97 | 3.97 | 3.8 | 3.87 | 38.7 | -0.05 (-1.28%) | 473,800 |
23 Apr 2013 | HKD | 4.03 | 4.03 | 3.88 | 3.92 | 39.2 | -0.08 (-2%) | 338,000 |
22 Apr 2013 | HKD | 4.04 | 4.05 | 3.97 | 4 | 40 | -0.02 (-0.50%) | 332,800 |
19 Apr 2013 | HKD | 4.04 | 4.05 | 4 | 4.02 | 40.2 | 0.0 (0.0%) | 658,700 |
18 Apr 2013 | HKD | 4.03 | 4.04 | 3.99 | 4.02 | 40.2 | -0.01 (-0.25%) | 699,900 |