Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 1.65 | 1.65 | 1.6 | 1.64 | 6.56 | -0.03 (-1.80%) | 254,000 |
6 Jun 2013 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 6.68 | -0.03 (-1.76%) | 84,000 |
5 Jun 2013 | HKD | 1.76 | 1.76 | 1.65 | 1.7 | 6.8 | -0.03 (-1.73%) | 270,000 |
4 Jun 2013 | HKD | 1.64 | 1.74 | 1.64 | 1.73 | 6.92 | +0.09 (+5.49%) | 576,000 |
3 Jun 2013 | HKD | 1.63 | 1.64 | 1.63 | 1.64 | 6.56 | +0.01 (+0.61%) | 78,000 |
31 May 2013 | HKD | 1.59 | 1.63 | 1.59 | 1.63 | 6.52 | +0.04 (+2.52%) | 268,000 |
30 May 2013 | HKD | 1.57 | 1.59 | 1.56 | 1.59 | 6.36 | 0.0 (0.0%) | 548,000 |
29 May 2013 | HKD | 1.61 | 1.64 | 1.59 | 1.59 | 6.36 | -0.01 (-0.63%) | 450,000 |
28 May 2013 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 6.4 | +0.01 (+0.63%) | 322,000 |
27 May 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.59 | 6.36 | -0.08 (-4.79%) | 386,000 |
24 May 2013 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 6.68 | +0.05 (+3.09%) | 240,000 |
23 May 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.62 | 6.48 | -0.04 (-2.41%) | 536,000 |
22 May 2013 | HKD | 1.65 | 1.66 | 1.62 | 1.66 | 6.64 | +0.01 (+0.61%) | 112,000 |
21 May 2013 | HKD | 1.71 | 1.73 | 1.63 | 1.65 | 6.6 | -0.06 (-3.51%) | 1,144,000 |
20 May 2013 | HKD | 1.73 | 1.75 | 1.7 | 1.71 | 6.84 | -0.05 (-2.84%) | 424,000 |
17 May 2013 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 7.04 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.73 | 1.81 | 1.72 | 1.76 | 7.04 | -0.02 (-1.12%) | 1,732,000 |
15 May 2013 | HKD | 1.87 | 1.87 | 1.73 | 1.78 | 7.12 | -0.08 (-4.30%) | 1,648,000 |
14 May 2013 | HKD | 1.76 | 1.91 | 1.76 | 1.86 | 7.44 | +0.08 (+4.49%) | 3,054,000 |
13 May 2013 | HKD | 1.63 | 1.84 | 1.63 | 1.78 | 7.12 | +0.17 (+10.56%) | 5,164,000 |
10 May 2013 | HKD | 1.57 | 1.63 | 1.55 | 1.61 | 6.44 | +0.04 (+2.55%) | 2,696,000 |
9 May 2013 | HKD | 1.57 | 1.64 | 1.56 | 1.57 | 6.28 | +0.01 (+0.64%) | 3,602,000 |
8 May 2013 | HKD | 1.56 | 1.57 | 1.56 | 1.56 | 6.24 | -0.01 (-0.64%) | 408,000 |
7 May 2013 | HKD | 1.56 | 1.57 | 1.55 | 1.57 | 6.28 | +0.02 (+1.29%) | 1,100,000 |
6 May 2013 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 6.2 | -0.01 (-0.64%) | 792,000 |
3 May 2013 | HKD | 1.57 | 1.57 | 1.56 | 1.56 | 6.24 | 0.0 (0.0%) | 560,000 |
2 May 2013 | HKD | 1.57 | 1.57 | 1.56 | 1.56 | 6.24 | -0.01 (-0.64%) | 560,000 |
1 May 2013 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 6.28 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 6.28 | 0.0 (0.0%) | 404,000 |
29 Apr 2013 | HKD | 1.57 | 1.58 | 1.57 | 1.57 | 6.28 | +0.01 (+0.64%) | 298,000 |