Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 6.78 | 6.82 | 6.69 | 6.72 | 6.4237 | -0.1 (-1.47%) | 14,747,143 |
18 Jul 2013 | HKD | 7.03 | 7.04 | 6.77 | 6.82 | 6.5193 | -0.16 (-2.29%) | 7,832,295 |
17 Jul 2013 | HKD | 7 | 7.14 | 6.97 | 6.98 | 6.6723 | -0.02 (-0.29%) | 6,876,142 |
16 Jul 2013 | HKD | 6.97 | 7.07 | 6.91 | 7 | 6.6914 | 0.0 (0.0%) | 13,667,548 |
15 Jul 2013 | HKD | 7.31 | 7.31 | 6.99 | 7 | 6.6914 | -0.2 (-2.78%) | 10,868,049 |
12 Jul 2013 | HKD | 7.22 | 7.36 | 7.08 | 7.2 | 6.8826 | +0.07 (+0.98%) | 16,309,125 |
11 Jul 2013 | HKD | 7.3 | 7.31 | 7.01 | 7.13 | 6.8157 | -0.19 (-2.60%) | 11,369,224 |
10 Jul 2013 | HKD | 7.7 | 7.77 | 7.26 | 7.32 | 6.9973 | -0.4 (-5.18%) | 10,976,929 |
9 Jul 2013 | HKD | 7.92 | 8 | 7.69 | 7.72 | 7.3797 | -0.14 (-1.78%) | 7,483,522 |
8 Jul 2013 | HKD | 7.84 | 7.87 | 7.79 | 7.86 | 7.5135 | -0.02 (-0.25%) | 2,619,905 |
5 Jul 2013 | HKD | 7.8 | 7.89 | 7.74 | 7.88 | 7.5326 | +0.15 (+1.94%) | 3,549,609 |
4 Jul 2013 | HKD | 7.65 | 7.75 | 7.51 | 7.73 | 7.3892 | +0.07 (+0.91%) | 6,256,421 |
3 Jul 2013 | HKD | 7.73 | 7.77 | 7.54 | 7.66 | 7.3223 | -0.11 (-1.42%) | 4,552,606 |
2 Jul 2013 | HKD | 7.9 | 8.15 | 7.74 | 7.77 | 7.4275 | -0.11 (-1.40%) | 6,316,867 |
1 Jul 2013 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.5326 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 7.88 | 7.91 | 7.8 | 7.88 | 7.5326 | +0.04 (+0.51%) | 8,460,170 |
27 Jun 2013 | HKD | 7.8 | 7.96 | 7.69 | 7.84 | 7.4944 | +0.08 (+1.03%) | 8,987,211 |
26 Jun 2013 | HKD | 7.75 | 7.95 | 7.7 | 7.76 | 7.4179 | +0.11 (+1.44%) | 8,279,197 |
25 Jun 2013 | HKD | 7.73 | 7.82 | 7.44 | 7.65 | 7.3127 | -0.08 (-1.03%) | 7,684,601 |
24 Jun 2013 | HKD | 8.02 | 8.07 | 7.66 | 7.73 | 7.3892 | -0.33 (-4.09%) | 14,891,110 |
21 Jun 2013 | HKD | 8 | 8.1 | 8 | 8.06 | 7.7047 | -0.01 (-0.12%) | 9,874,069 |
20 Jun 2013 | HKD | 8.04 | 8.11 | 8.04 | 8.07 | 7.7142 | 0.0 (0.0%) | 5,204,443 |
19 Jun 2013 | HKD | 8.05 | 8.1 | 7.97 | 8.07 | 7.7142 | +0.06 (+0.75%) | 5,983,378 |
18 Jun 2013 | HKD | 7.93 | 8.07 | 7.83 | 8.01 | 7.6569 | -0.01 (-0.12%) | 4,513,973 |
17 Jun 2013 | HKD | 8.15 | 8.15 | 7.98 | 8.02 | 7.6664 | 0.0 (0.0%) | 3,882,149 |
14 Jun 2013 | HKD | 8.15 | 8.21 | 7.98 | 8.02 | 7.6664 | -0.07 (-0.87%) | 5,224,529 |
13 Jun 2013 | HKD | 8.35 | 8.35 | 8 | 8.09 | 7.7333 | -0.1 (-1.22%) | 4,490,969 |
12 Jun 2013 | HKD | 8.19 | 8.19 | 8.19 | 8.19 | 7.8289 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 8.32 | 8.35 | 8.09 | 8.19 | 7.8289 | -0.12 (-1.44%) | 3,433,886 |
10 Jun 2013 | HKD | 8.15 | 8.4 | 8.11 | 8.31 | 7.9436 | +0.22 (+2.72%) | 2,603,791 |