Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | HKD | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 809,000 |
3 Jun 2013 | HKD | 1 | 1.01 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 302,000 |
31 May 2013 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 683,000 |
30 May 2013 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 486,000 |
29 May 2013 | HKD | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,211,000 |
28 May 2013 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 208,000 |
27 May 2013 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 125,000 |
24 May 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 249,000 |
23 May 2013 | HKD | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 504,000 |
22 May 2013 | HKD | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 358,000 |
21 May 2013 | HKD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 157,000 |
20 May 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 373,000 |
17 May 2013 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 120,000 |
15 May 2013 | HKD | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 319,000 |
14 May 2013 | HKD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,517,000 |
13 May 2013 | HKD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 319,000 |
10 May 2013 | HKD | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 201,000 |
9 May 2013 | HKD | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 1,116,000 |
8 May 2013 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 577,000 |
7 May 2013 | HKD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 185,000 |
6 May 2013 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 217,000 |
3 May 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 157,000 |
2 May 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 72,000 |
1 May 2013 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 192,000 |
29 Apr 2013 | HKD | 1 | 1.04 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 346,000 |
26 Apr 2013 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 874,000 |
25 Apr 2013 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 219,000 |
24 Apr 2013 | HKD | 1.09 | 1.1 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 646,000 |