Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 1.8 | 1.82 | 1.73 | 1.81 | 1.81 | -0.06 (-3.21%) | 5,232,007 |
29 May 2013 | HKD | 1.95 | 1.95 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 16,010,000 |
28 May 2013 | HKD | 1.95 | 1.98 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 9,002,000 |
27 May 2013 | HKD | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,054,000 |
24 May 2013 | HKD | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 5,004,000 |
23 May 2013 | HKD | 2.01 | 2.02 | 1.94 | 1.98 | 1.98 | -0.05 (-2.46%) | 5,704,000 |
22 May 2013 | HKD | 2.05 | 2.06 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,226,000 |
21 May 2013 | HKD | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 1,998,000 |
20 May 2013 | HKD | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | +0.04 (+1.99%) | 5,175,000 |
17 May 2013 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2 | 2.02 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,542,083 |
15 May 2013 | HKD | 2.03 | 2.03 | 1.98 | 2 | 2 | 0.0 (0.0%) | 3,000,000 |
14 May 2013 | HKD | 2 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 13,927,960 |
13 May 2013 | HKD | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 7,387,444 |
10 May 2013 | HKD | 2 | 2.06 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 11,710,000 |
9 May 2013 | HKD | 1.96 | 2.04 | 1.93 | 2.03 | 2.03 | +0.07 (+3.57%) | 11,022,000 |
8 May 2013 | HKD | 1.89 | 1.97 | 1.89 | 1.96 | 1.96 | +0.05 (+2.62%) | 9,342,000 |
7 May 2013 | HKD | 1.81 | 1.92 | 1.81 | 1.91 | 1.91 | +0.08 (+4.37%) | 11,516,000 |
6 May 2013 | HKD | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.06 (+3.39%) | 5,246,000 |
3 May 2013 | HKD | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 3,842,006 |
2 May 2013 | HKD | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 4,498,000 |
1 May 2013 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 2,422,000 |
29 Apr 2013 | HKD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,472,000 |
26 Apr 2013 | HKD | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 4,774,753 |
25 Apr 2013 | HKD | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 13,038,000 |
24 Apr 2013 | HKD | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 5,337,000 |
23 Apr 2013 | HKD | 1.74 | 1.75 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 3,526,000 |
22 Apr 2013 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 3,794,000 |
19 Apr 2013 | HKD | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.03 (+1.73%) | 4,412,402 |