Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2013 | HKD | 6.13 | 6.38 | 6.02 | 6.38 | 6.38 | +0.25 (+4.08%) | 5,620,000 |
3 Jun 2013 | HKD | 6.01 | 6.24 | 6.01 | 6.13 | 6.13 | +0.15 (+2.51%) | 6,991,500 |
31 May 2013 | HKD | 6 | 6.12 | 5.88 | 5.98 | 5.98 | +0.05 (+0.84%) | 7,709,000 |
30 May 2013 | HKD | 5.77 | 5.93 | 5.51 | 5.93 | 5.93 | +0.15 (+2.60%) | 6,732,000 |
29 May 2013 | HKD | 6 | 6.02 | 5.66 | 5.78 | 5.78 | -0.19 (-3.18%) | 9,086,000 |
28 May 2013 | HKD | 6.01 | 6.16 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 3,916,000 |
27 May 2013 | HKD | 6.04 | 6.04 | 5.94 | 6 | 6 | -0.05 (-0.83%) | 2,628,000 |
24 May 2013 | HKD | 6.25 | 6.25 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 1,885,500 |
23 May 2013 | HKD | 6.3 | 6.3 | 5.94 | 6 | 6 | -0.15 (-2.44%) | 20,637,500 |
22 May 2013 | HKD | 6.13 | 6.32 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 4,495,000 |
21 May 2013 | HKD | 6.2 | 6.2 | 6.09 | 6.14 | 6.14 | -0.04 (-0.65%) | 3,180,000 |
20 May 2013 | HKD | 6.19 | 6.32 | 6 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,244,000 |
17 May 2013 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 6.32 | 6.35 | 6.2 | 6.2 | 6.2 | -0.09 (-1.43%) | 4,378,090 |
15 May 2013 | HKD | 6.3 | 6.33 | 6.18 | 6.29 | 6.29 | -0.01 (-0.16%) | 8,725,000 |
14 May 2013 | HKD | 6.6 | 6.6 | 6.29 | 6.3 | 6.3 | -0.21 (-3.23%) | 5,731,148 |
13 May 2013 | HKD | 6.5 | 6.58 | 6.41 | 6.51 | 6.51 | +0.01 (+0.15%) | 3,333,000 |
10 May 2013 | HKD | 6.48 | 6.64 | 6.46 | 6.5 | 6.5 | +0.02 (+0.31%) | 2,848,500 |
9 May 2013 | HKD | 6.56 | 6.67 | 6.39 | 6.48 | 6.48 | -0.11 (-1.67%) | 3,171,500 |
8 May 2013 | HKD | 6.54 | 6.7 | 6.46 | 6.59 | 6.59 | +0.14 (+2.17%) | 4,979,000 |
7 May 2013 | HKD | 6.41 | 6.57 | 6.36 | 6.45 | 6.45 | -0.04 (-0.62%) | 5,573,100 |
6 May 2013 | HKD | 6.45 | 6.53 | 6.38 | 6.49 | 6.49 | +0.18 (+2.85%) | 2,141,500 |
3 May 2013 | HKD | 6.41 | 6.55 | 6.3 | 6.31 | 6.31 | -0.08 (-1.25%) | 5,212,003 |
2 May 2013 | HKD | 6.77 | 6.77 | 6.27 | 6.39 | 6.39 | -0.38 (-5.61%) | 7,763,500 |
1 May 2013 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 6.95 | 7 | 6.7 | 6.77 | 6.77 | -0.18 (-2.59%) | 5,724,500 |
29 Apr 2013 | HKD | 7.01 | 7.14 | 6.94 | 6.95 | 6.95 | 0.0 (0.0%) | 3,571,000 |
26 Apr 2013 | HKD | 7 | 7.07 | 6.92 | 6.95 | 6.95 | 0.0 (0.0%) | 8,586,000 |
25 Apr 2013 | HKD | 6.9 | 6.99 | 6.82 | 6.95 | 6.95 | +0.24 (+3.58%) | 3,810,000 |
24 Apr 2013 | HKD | 6.64 | 6.75 | 6.6 | 6.71 | 6.71 | +0.08 (+1.21%) | 4,157,838 |