Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | HKD | 4.67 | 4.73 | 4.6 | 4.63 | 3.4082 | -0.1 (-2.11%) | 1,814,700 |
17 Jul 2013 | HKD | 4.68 | 4.83 | 4.68 | 4.73 | 3.4819 | +0.05 (+1.07%) | 3,767,855 |
16 Jul 2013 | HKD | 4.95 | 5.01 | 4.66 | 4.68 | 3.4451 | -0.22 (-4.49%) | 5,280,772 |
15 Jul 2013 | HKD | 4.57 | 5.11 | 4.57 | 4.9 | 3.607 | +0.33 (+7.22%) | 5,493,000 |
12 Jul 2013 | HKD | 4.8 | 4.8 | 4.55 | 4.57 | 3.3641 | -0.18 (-3.79%) | 2,888,200 |
11 Jul 2013 | HKD | 4.65 | 4.84 | 4.61 | 4.75 | 3.4966 | +0.08 (+1.71%) | 2,481,634 |
10 Jul 2013 | HKD | 4.6 | 4.75 | 4.56 | 4.67 | 3.4377 | -0.04 (-0.85%) | 4,376,600 |
9 Jul 2013 | HKD | 4.85 | 4.96 | 4.45 | 4.71 | 3.4671 | -0.14 (-2.89%) | 5,801,194 |
8 Jul 2013 | HKD | 5 | 5 | 4.58 | 4.85 | 3.5702 | -0.42 (-7.97%) | 7,611,001 |
5 Jul 2013 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 3.8794 | 0.0 (0.0%) | 0 |
4 Jul 2013 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 3.8794 | 0.0 (0.0%) | 0 |
3 Jul 2013 | HKD | 5.48 | 5.48 | 5.26 | 5.27 | 3.8794 | -0.26 (-4.70%) | 671,600 |
2 Jul 2013 | HKD | 5.34 | 5.63 | 5.34 | 5.53 | 4.0708 | +0.23 (+4.34%) | 2,853,600 |
1 Jul 2013 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 3.9014 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 5.22 | 5.39 | 5.18 | 5.3 | 3.9014 | +0.01 (+0.19%) | 2,336,200 |
27 Jun 2013 | HKD | 5.28 | 5.37 | 5.17 | 5.29 | 3.8941 | +0.02 (+0.38%) | 3,726,000 |
26 Jun 2013 | HKD | 4.97 | 5.38 | 4.97 | 5.27 | 3.8794 | +0.3 (+6.04%) | 4,573,400 |
25 Jun 2013 | HKD | 4.76 | 5.03 | 4.58 | 4.97 | 3.6585 | +0.14 (+2.90%) | 4,632,600 |
24 Jun 2013 | HKD | 5.06 | 5.14 | 4.72 | 4.83 | 3.5555 | -0.29 (-5.66%) | 5,549,592 |
21 Jun 2013 | HKD | 5.16 | 5.18 | 4.96 | 5.12 | 3.7689 | -0.16 (-3.03%) | 6,573,400 |
20 Jun 2013 | HKD | 5.7 | 5.73 | 5.2 | 5.28 | 3.8867 | -0.46 (-8.01%) | 4,741,200 |
19 Jun 2013 | HKD | 5.7 | 5.87 | 5.66 | 5.74 | 4.2253 | +0.03 (+0.53%) | 2,397,600 |
18 Jun 2013 | HKD | 5.8 | 5.82 | 5.66 | 5.71 | 4.2033 | -0.04 (-0.70%) | 2,100,400 |
17 Jun 2013 | HKD | 5.46 | 5.93 | 5.46 | 5.75 | 4.2327 | +0.19 (+3.42%) | 3,594,000 |
14 Jun 2013 | HKD | 5.87 | 5.87 | 5.55 | 5.56 | 4.0928 | -0.2 (-3.47%) | 3,158,800 |
13 Jun 2013 | HKD | 5.94 | 5.94 | 5.55 | 5.76 | 4.2401 | -0.18 (-3.03%) | 4,619,000 |
12 Jun 2013 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 4.3726 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 5.95 | 6.12 | 5.89 | 5.94 | 4.3726 | -0.02 (-0.34%) | 2,481,800 |
10 Jun 2013 | HKD | 5.8 | 6.04 | 5.77 | 5.96 | 4.3873 | +0.26 (+4.56%) | 3,484,000 |
7 Jun 2013 | HKD | 5.9 | 6.03 | 5.66 | 5.7 | 4.1959 | -0.25 (-4.20%) | 5,245,000 |