Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2013 | HKD | 1 | 1 | 1 | 1 | 9.9725 | 0.0 (0.0%) | 20,000 |
19 Jun 2013 | HKD | 1 | 1 | 1 | 1 | 9.9725 | -0.01 (-0.99%) | 102,000 |
18 Jun 2013 | HKD | 1 | 1.01 | 1 | 1.01 | 10.0722 | -0.03 (-2.88%) | 60,000 |
17 Jun 2013 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 10.3713 | 0.0 (0.0%) | 515,000 |
14 Jun 2013 | HKD | 1.03 | 1.04 | 1 | 1.04 | 10.3713 | +0.01 (+0.97%) | 96,000 |
13 Jun 2013 | HKD | 1.03 | 1.05 | 1.03 | 1.03 | 10.2716 | 0.0 (0.0%) | 214,000 |
12 Jun 2013 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.2716 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.04 | 1.04 | 1.03 | 1.03 | 10.2716 | +0.03 (+3%) | 161,000 |
10 Jun 2013 | HKD | 1 | 1 | 1 | 1 | 9.9725 | 0.0 (0.0%) | 0 |
7 Jun 2013 | HKD | 1 | 1 | 0.98 | 1 | 9.9725 | 0.0 (0.0%) | 306,000 |
6 Jun 2013 | HKD | 1.05 | 1.08 | 0.97 | 1 | 9.9725 | -0.05 (-4.76%) | 1,269,000 |
5 Jun 2013 | HKD | 1.02 | 1.05 | 1 | 1.05 | 10.4711 | 0.0 (0.0%) | 1,280,000 |
4 Jun 2013 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 10.4711 | 0.0 (0.0%) | 2,000 |
3 Jun 2013 | HKD | 1.05 | 1.05 | 1.04 | 1.05 | 10.4711 | 0.0 (0.0%) | 51,000 |
31 May 2013 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 10.4711 | 0.0 (0.0%) | 2,000 |
30 May 2013 | HKD | 1.13 | 1.13 | 1.05 | 1.05 | 10.4711 | -0.03 (-2.78%) | 82,000 |
29 May 2013 | HKD | 1.15 | 1.15 | 1.04 | 1.08 | 10.7702 | -0.07 (-6.09%) | 2,402,000 |
28 May 2013 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 11.4683 | +0.02 (+1.77%) | 204,000 |
27 May 2013 | HKD | 1.14 | 1.17 | 1.13 | 1.13 | 11.2689 | -0.07 (-5.83%) | 20,121,000 |
24 May 2013 | HKD | 1.1 | 1.2 | 1.1 | 1.2 | 11.9669 | +0.04 (+3.45%) | 134,000 |
23 May 2013 | HKD | 1.15 | 1.2 | 1.15 | 1.16 | 11.568 | -0.04 (-3.33%) | 151,000 |
22 May 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 11.9669 | 0.0 (0.0%) | 424,000 |
21 May 2013 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 11.9669 | 0.0 (0.0%) | 154,000 |
20 May 2013 | HKD | 1.24 | 1.24 | 1.15 | 1.2 | 11.9669 | -0.03 (-2.44%) | 562,000 |
17 May 2013 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 12.2661 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.2 | 1.28 | 1.2 | 1.23 | 12.2661 | +0.04 (+3.36%) | 14,646,293 |
15 May 2013 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 11.8672 | +0.05 (+4.39%) | 65,000 |
14 May 2013 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 11.3686 | 0.0 (0.0%) | 0 |
13 May 2013 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 11.3686 | -0.01 (-0.87%) | 115,000 |
10 May 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.15 | 11.4683 | -0.03 (-2.54%) | 209,000 |