Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 13 | 13.2321 | 12.3036 | 12.5357 | 6.75 | -0.464 (-3.57%) | 764,320 |
6 Jun 2013 | HKD | 13.6964 | 14.1607 | 13 | 13 | 7 | -0.929 (-6.67%) | 1,188,720 |
5 Jun 2013 | HKD | 13.9286 | 13.9286 | 13.6964 | 13.9286 | 7.5 | -0.232 (-1.64%) | 287,600 |
4 Jun 2013 | HKD | 14.1607 | 14.1607 | 13.4643 | 14.1607 | 7.625 | 0.0 (0.0%) | 418,080 |
3 Jun 2013 | HKD | 13.9286 | 14.3929 | 13.6964 | 14.1607 | 7.625 | 0.0 (0.0%) | 572,160 |
31 May 2013 | HKD | 14.3929 | 14.625 | 13.6964 | 14.1607 | 7.625 | -0.232 (-1.61%) | 797,605 |
30 May 2013 | HKD | 14.625 | 14.625 | 13.9286 | 14.3929 | 7.75 | -0.464 (-3.12%) | 833,040 |
29 May 2013 | HKD | 15.0893 | 15.0893 | 14.3929 | 14.8571 | 8 | -0.232 (-1.54%) | 530,320 |
28 May 2013 | HKD | 15.0893 | 15.3214 | 14.625 | 15.0893 | 8.125 | 0.0 (0.0%) | 588,400 |
27 May 2013 | HKD | 15.5536 | 15.7857 | 14.625 | 15.0893 | 8.125 | -0.696 (-4.41%) | 970,025 |
24 May 2013 | HKD | 15.7857 | 15.7857 | 15.5536 | 15.7857 | 8.5 | 0.0 (0.0%) | 509,360 |
23 May 2013 | HKD | 16.25 | 16.25 | 15.5536 | 15.7857 | 8.5 | -0.696 (-4.23%) | 812,080 |
22 May 2013 | HKD | 16.4821 | 16.7143 | 15.7857 | 16.4821 | 8.875 | 0.0 (0.0%) | 1,022,800 |
21 May 2013 | HKD | 16.0179 | 16.4821 | 15.7857 | 16.4821 | 8.875 | +0.464 (+2.90%) | 1,729,120 |
20 May 2013 | HKD | 15.7857 | 16.4821 | 15.5536 | 16.0179 | 8.625 | +0.468 (+3.01%) | 1,375,040 |
17 May 2013 | HKD | 15.55 | 15.55 | 15.55 | 15.55 | 8.3731 | -0.004 (-0.02%) | 0 |
16 May 2013 | HKD | 15.7857 | 16.0179 | 15.3214 | 15.5536 | 8.375 | -0.232 (-1.47%) | 376,640 |
15 May 2013 | HKD | 16.25 | 16.4821 | 15.7857 | 15.7857 | 8.5 | -0.464 (-2.86%) | 420,800 |
14 May 2013 | HKD | 16.4821 | 16.4821 | 16.0179 | 16.25 | 8.75 | -0.232 (-1.41%) | 236,880 |
13 May 2013 | HKD | 16.9464 | 16.9464 | 16.0179 | 16.4821 | 8.875 | -0.464 (-2.74%) | 521,680 |
10 May 2013 | HKD | 16.9464 | 17.1786 | 16.4821 | 16.9464 | 9.125 | -0.232 (-1.35%) | 523,920 |
9 May 2013 | HKD | 17.1786 | 17.1786 | 16.7143 | 17.1786 | 9.25 | 0.0 (0.0%) | 319,600 |
8 May 2013 | HKD | 17.875 | 17.875 | 16.7143 | 17.1786 | 9.25 | -0.464 (-2.63%) | 480,400 |
7 May 2013 | HKD | 16.9464 | 17.875 | 16.25 | 17.6429 | 9.5 | +0.697 (+4.11%) | 1,234,960 |
6 May 2013 | HKD | 16.9464 | 16.9464 | 16.25 | 16.9464 | 9.125 | +0.232 (+1.39%) | 189,680 |
3 May 2013 | HKD | 16.7143 | 16.9464 | 16.0179 | 16.7143 | 9 | -0.232 (-1.37%) | 389,920 |
2 May 2013 | HKD | 16.7143 | 16.9464 | 16.0179 | 16.9464 | 9.125 | -0.004 (-0.02%) | 403,120 |
1 May 2013 | HKD | 16.95 | 16.95 | 16.95 | 16.95 | 9.1269 | +0.004 (+0.02%) | 0 |
30 Apr 2013 | HKD | 16.7143 | 17.1786 | 16.7143 | 16.9464 | 9.125 | +0.232 (+1.39%) | 272,640 |
29 Apr 2013 | HKD | 16.9464 | 16.9464 | 16.4821 | 16.7143 | 9 | -0.464 (-2.70%) | 275,520 |