Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2013 | HKD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 3,643,000 |
14 Jun 2013 | HKD | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 3,014,000 |
13 Jun 2013 | HKD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 7,390,000 |
12 Jun 2013 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.7 | 1.72 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,464,000 |
10 Jun 2013 | HKD | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 3,580,000 |
7 Jun 2013 | HKD | 1.7 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,926,000 |
6 Jun 2013 | HKD | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 3,949,000 |
5 Jun 2013 | HKD | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 4,272,038 |
4 Jun 2013 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 5,589,000 |
3 Jun 2013 | HKD | 1.75 | 1.8 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 6,792,002 |
31 May 2013 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,188,202 |
30 May 2013 | HKD | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.05 (-2.75%) | 6,734,007 |
29 May 2013 | HKD | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 4,781,000 |
28 May 2013 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 3,236,000 |
27 May 2013 | HKD | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 4,206,314 |
24 May 2013 | HKD | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 2,707,000 |
23 May 2013 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 5,746,000 |
22 May 2013 | HKD | 1.93 | 1.94 | 1.88 | 1.89 | 1.89 | -0.02 (-1.05%) | 3,048,000 |
21 May 2013 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 2,926,000 |
20 May 2013 | HKD | 1.9 | 1.92 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 5,366,000 |
17 May 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,483,000 |
15 May 2013 | HKD | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 8,821,895 |
14 May 2013 | HKD | 1.93 | 1.94 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 7,916,000 |
13 May 2013 | HKD | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,838,000 |
10 May 2013 | HKD | 1.96 | 1.98 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 5,556,000 |
9 May 2013 | HKD | 2 | 2.01 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 6,319,000 |
8 May 2013 | HKD | 2 | 2.04 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 5,254,000 |
7 May 2013 | HKD | 2 | 2 | 1.94 | 2 | 2 | +0.01 (+0.50%) | 11,730,000 |