Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | HKD | 3.43 | 3.55 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 1,005,000 |
12 Jul 2013 | HKD | 3.5 | 3.5 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 1,116,500 |
11 Jul 2013 | HKD | 3.4 | 3.45 | 3.39 | 3.43 | 3.43 | +0.06 (+1.78%) | 3,254,000 |
10 Jul 2013 | HKD | 3.32 | 3.42 | 3.3 | 3.37 | 3.37 | +0.07 (+2.12%) | 1,600,000 |
9 Jul 2013 | HKD | 3.5 | 3.53 | 3.22 | 3.3 | 3.3 | -0.15 (-4.35%) | 62,020,000 |
8 Jul 2013 | HKD | 3.31 | 3.46 | 3.3 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,861,000 |
5 Jul 2013 | HKD | 3.58 | 3.58 | 3.42 | 3.46 | 3.46 | +0.07 (+2.06%) | 1,517,000 |
4 Jul 2013 | HKD | 3.44 | 3.44 | 3.37 | 3.39 | 3.39 | -0.04 (-1.17%) | 2,367,000 |
3 Jul 2013 | HKD | 3.5 | 3.5 | 3.28 | 3.43 | 3.43 | -0.08 (-2.28%) | 5,502,000 |
2 Jul 2013 | HKD | 3.7 | 3.8 | 3.45 | 3.51 | 3.51 | -0.09 (-2.50%) | 86,486,961 |
1 Jul 2013 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.62 | 3.7 | 3.57 | 3.6 | 3.6 | 0.0 (0.0%) | 6,415,000 |
27 Jun 2013 | HKD | 3.68 | 3.87 | 3.5 | 3.6 | 3.6 | -0.16 (-4.26%) | 4,240,000 |
26 Jun 2013 | HKD | 3.69 | 3.76 | 3.65 | 3.76 | 3.76 | +0.11 (+3.01%) | 2,675,059 |
25 Jun 2013 | HKD | 3.76 | 3.76 | 3.55 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,962,000 |
24 Jun 2013 | HKD | 3.86 | 3.9 | 3.61 | 3.7 | 3.7 | -0.19 (-4.88%) | 3,456,000 |
21 Jun 2013 | HKD | 3.8 | 4 | 3.8 | 3.89 | 3.89 | -0.01 (-0.26%) | 905,000 |
20 Jun 2013 | HKD | 3.86 | 4 | 3.81 | 3.9 | 3.9 | +0.01 (+0.26%) | 640,000 |
19 Jun 2013 | HKD | 3.99 | 4.01 | 3.83 | 3.89 | 3.89 | -0.08 (-2.02%) | 1,742,000 |
18 Jun 2013 | HKD | 4.01 | 4.01 | 3.95 | 3.97 | 3.97 | +0.07 (+1.79%) | 17,497,000 |
17 Jun 2013 | HKD | 3.88 | 3.99 | 3.88 | 3.9 | 3.9 | +0.07 (+1.83%) | 1,247,000 |
14 Jun 2013 | HKD | 3.93 | 3.93 | 3.8 | 3.83 | 3.83 | -0.03 (-0.78%) | 427,000 |
13 Jun 2013 | HKD | 3.8 | 3.92 | 3.77 | 3.86 | 3.86 | -0.02 (-0.52%) | 3,343,000 |
12 Jun 2013 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 3.94 | 3.94 | 3.76 | 3.88 | 3.88 | -0.1 (-2.51%) | 3,313,000 |
10 Jun 2013 | HKD | 4.06 | 4.08 | 3.93 | 3.98 | 3.98 | -0.05 (-1.24%) | 540,000 |
7 Jun 2013 | HKD | 4.05 | 4.09 | 4 | 4.03 | 4.03 | -0.06 (-1.47%) | 654,000 |
6 Jun 2013 | HKD | 4.11 | 4.16 | 4.01 | 4.09 | 4.09 | -0.08 (-1.92%) | 2,602,000 |
5 Jun 2013 | HKD | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | -0.03 (-0.71%) | 1,724,000 |
4 Jun 2013 | HKD | 4.3 | 4.32 | 4.16 | 4.2 | 4.2 | -0.05 (-1.18%) | 926,000 |