Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 1.75 | 1.8 | 1.74 | 1.79 | 1.79 | +0.07 (+4.07%) | 3,320,000 |
10 Jul 2013 | HKD | 1.75 | 1.78 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,624,000 |
9 Jul 2013 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,166,000 |
8 Jul 2013 | HKD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,112,004 |
5 Jul 2013 | HKD | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 1,394,001 |
4 Jul 2013 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | +0.03 (+1.71%) | 2,404,000 |
3 Jul 2013 | HKD | 1.79 | 1.8 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,492,000 |
2 Jul 2013 | HKD | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,230,000 |
1 Jul 2013 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.78 | 1.83 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 6,334,000 |
27 Jun 2013 | HKD | 1.8 | 1.82 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 2,696,000 |
26 Jun 2013 | HKD | 1.71 | 1.81 | 1.71 | 1.8 | 1.8 | +0.11 (+6.51%) | 4,570,000 |
25 Jun 2013 | HKD | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 7,340,017 |
24 Jun 2013 | HKD | 1.75 | 1.8 | 1.73 | 1.73 | 1.73 | -0.07 (-3.89%) | 1,524,000 |
21 Jun 2013 | HKD | 1.76 | 1.87 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 6,008,000 |
20 Jun 2013 | HKD | 1.82 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,404,000 |
19 Jun 2013 | HKD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,168,000 |
18 Jun 2013 | HKD | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 1,518,000 |
17 Jun 2013 | HKD | 1.8 | 1.84 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 2,776,000 |
14 Jun 2013 | HKD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 5,940,000 |
13 Jun 2013 | HKD | 1.81 | 1.81 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 4,290,166 |
12 Jun 2013 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,090,000 |
10 Jun 2013 | HKD | 1.83 | 1.9 | 1.83 | 1.88 | 1.88 | +0.05 (+2.73%) | 4,750,000 |
7 Jun 2013 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 3,800,000 |
6 Jun 2013 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 2,002,000 |
5 Jun 2013 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,952,000 |
4 Jun 2013 | HKD | 1.8 | 1.81 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,184,000 |
3 Jun 2013 | HKD | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 5,392,002 |
31 May 2013 | HKD | 1.8 | 1.84 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,485,150 |