Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | HKD | 2.67 | 2.69 | 2.62 | 2.69 | 2.69 | +0.02 (+0.75%) | 31,600 |
10 Jun 2013 | HKD | 2.71 | 2.73 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 28,000 |
7 Jun 2013 | HKD | 2.67 | 2.75 | 2.67 | 2.71 | 2.71 | -0.05 (-1.81%) | 5,500 |
6 Jun 2013 | HKD | 2.7 | 2.76 | 2.67 | 2.76 | 2.76 | +0.01 (+0.36%) | 118,900 |
5 Jun 2013 | HKD | 2.79 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 21,500 |
4 Jun 2013 | HKD | 2.79 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 6,100 |
3 Jun 2013 | HKD | 2.86 | 2.86 | 2.78 | 2.83 | 2.83 | -0.03 (-1.05%) | 8,200 |
31 May 2013 | HKD | 2.81 | 2.96 | 2.81 | 2.86 | 2.86 | -0.11 (-3.70%) | 44,700 |
30 May 2013 | HKD | 2.86 | 2.99 | 2.78 | 2.97 | 2.97 | +0.07 (+2.41%) | 19,600 |
29 May 2013 | HKD | 2.95 | 2.95 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 20,700 |
28 May 2013 | HKD | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | -0.08 (-2.64%) | 9,000 |
27 May 2013 | HKD | 2.9 | 3.05 | 2.9 | 3.03 | 3.03 | +0.13 (+4.48%) | 84,400 |
24 May 2013 | HKD | 2.81 | 2.9 | 2.78 | 2.9 | 2.9 | +0.09 (+3.20%) | 101,000 |
23 May 2013 | HKD | 2.87 | 2.88 | 2.76 | 2.81 | 2.81 | -0.11 (-3.77%) | 24,500 |
22 May 2013 | HKD | 2.84 | 2.93 | 2.7 | 2.92 | 2.92 | +0.01 (+0.34%) | 38,900 |
21 May 2013 | HKD | 2.86 | 2.91 | 2.86 | 2.91 | 2.91 | -0.01 (-0.34%) | 6,500 |
20 May 2013 | HKD | 2.9 | 2.92 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 27,700 |
17 May 2013 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.84 | 3 | 2.82 | 2.92 | 2.92 | +0.06 (+2.10%) | 146,500 |
15 May 2013 | HKD | 2.86 | 2.91 | 2.86 | 2.86 | 2.86 | +0.02 (+0.70%) | 8,600 |
14 May 2013 | HKD | 2.86 | 2.86 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 24,450 |
13 May 2013 | HKD | 2.87 | 2.94 | 2.85 | 2.9 | 2.9 | +0.06 (+2.11%) | 69,900 |
10 May 2013 | HKD | 2.9 | 2.95 | 2.84 | 2.84 | 2.84 | -0.06 (-2.07%) | 24,600 |
9 May 2013 | HKD | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 122,000 |
8 May 2013 | HKD | 2.97 | 3 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 75,500 |
7 May 2013 | HKD | 2.97 | 3.02 | 2.91 | 2.99 | 2.99 | +0.02 (+0.67%) | 123,200 |
6 May 2013 | HKD | 3.04 | 3.05 | 2.97 | 2.97 | 2.97 | -0.07 (-2.30%) | 2,100 |
3 May 2013 | HKD | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | +0.08 (+2.70%) | 1,500 |
2 May 2013 | HKD | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.14 (-4.52%) | 121,100 |
1 May 2013 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |