Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 7,853,400 |
12 Jun 2013 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,420,000 |
10 Jun 2013 | HKD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 3,974,750 |
7 Jun 2013 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,902,000 |
6 Jun 2013 | HKD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,042,000 |
5 Jun 2013 | HKD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 5,962,411 |
4 Jun 2013 | HKD | 1.22 | 1.24 | 1.16 | 1.21 | 1.21 | -0.04 (-3.20%) | 7,238,439 |
3 Jun 2013 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 7,202,004 |
31 May 2013 | HKD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,543,974 |
30 May 2013 | HKD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 5,942,014 |
29 May 2013 | HKD | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,238,000 |
28 May 2013 | HKD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 5,256,000 |
27 May 2013 | HKD | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 7,360,000 |
24 May 2013 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 7,255,600 |
23 May 2013 | HKD | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 11,011,600 |
22 May 2013 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 4,892,600 |
21 May 2013 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 3,788,100 |
20 May 2013 | HKD | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | +0.04 (+3.10%) | 10,055,603 |
17 May 2013 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 6,509,500 |
15 May 2013 | HKD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 5,762,000 |
14 May 2013 | HKD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,377,500 |
13 May 2013 | HKD | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 5,420,000 |
10 May 2013 | HKD | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 5,462,850 |
9 May 2013 | HKD | 1.38 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 2,950,000 |
8 May 2013 | HKD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 5,118,000 |
7 May 2013 | HKD | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,364,000 |
6 May 2013 | HKD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,438,000 |
3 May 2013 | HKD | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,118,011 |