Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2013 | HKD | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,453,000 |
5 Jun 2013 | HKD | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 3,951,000 |
4 Jun 2013 | HKD | 1.64 | 1.68 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 6,605,500 |
3 Jun 2013 | HKD | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 3,113,002 |
31 May 2013 | HKD | 1.73 | 1.75 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 5,581,002 |
30 May 2013 | HKD | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,566,207 |
29 May 2013 | HKD | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 5,699,300 |
28 May 2013 | HKD | 1.78 | 1.82 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,485,144 |
27 May 2013 | HKD | 1.76 | 1.84 | 1.75 | 1.78 | 1.78 | +0.07 (+4.09%) | 14,344,791 |
24 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
23 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
22 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
21 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
20 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
17 May 2013 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | +0.04 (+2.40%) | 3,890,497 |
15 May 2013 | HKD | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 8,405,757 |
14 May 2013 | HKD | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 7,303,500 |
13 May 2013 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 8,915,013 |
10 May 2013 | HKD | 1.8 | 1.82 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,514,221 |
9 May 2013 | HKD | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 921,000 |
8 May 2013 | HKD | 1.87 | 1.88 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,748,000 |
7 May 2013 | HKD | 1.79 | 1.86 | 1.77 | 1.85 | 1.85 | +0.06 (+3.35%) | 3,310,018 |
6 May 2013 | HKD | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,792,000 |
3 May 2013 | HKD | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 4,053,000 |
2 May 2013 | HKD | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,184,200 |
1 May 2013 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 3,722,865 |
29 Apr 2013 | HKD | 1.84 | 1.87 | 1.8 | 1.8 | 1.8 | -0.07 (-3.74%) | 4,490,679 |
26 Apr 2013 | HKD | 1.82 | 1.88 | 1.77 | 1.87 | 1.87 | +0.05 (+2.75%) | 5,759,296 |