Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2013 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 2,524,000 |
18 Jun 2013 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 806,000 |
17 Jun 2013 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 1,132,000 |
14 Jun 2013 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,374,000 |
13 Jun 2013 | HKD | 0.84 | 0.84 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 4,114,000 |
12 Jun 2013 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 4,040,000 |
10 Jun 2013 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,390,000 |
7 Jun 2013 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 3,068,000 |
6 Jun 2013 | HKD | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,587,000 |
5 Jun 2013 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 4,630,000 |
4 Jun 2013 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 2,922,000 |
3 Jun 2013 | HKD | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 4,690,000 |
31 May 2013 | HKD | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 17,974,000 |
30 May 2013 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 8,704,000 |
29 May 2013 | HKD | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 11,128,000 |
28 May 2013 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 7,844,000 |
27 May 2013 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 5,930,000 |
24 May 2013 | HKD | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -0.03 (-3.26%) | 8,330,000 |
23 May 2013 | HKD | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 4,957,000 |
22 May 2013 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,560,000 |
21 May 2013 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,148,000 |
20 May 2013 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,034,000 |
17 May 2013 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 8,456,000 |
15 May 2013 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 1,798,000 |
14 May 2013 | HKD | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 1,298,000 |
13 May 2013 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 888,000 |
10 May 2013 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,740,000 |
9 May 2013 | HKD | 0.97 | 1.02 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 8,474,000 |