Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 20.65 | 21.8 | 20.3 | 21.75 | 21.75 | +1.05 (+5.07%) | 9,659,378 |
10 Jul 2013 | HKD | 20.25 | 20.8 | 20.15 | 20.7 | 20.7 | +0.4 (+1.97%) | 4,775,654 |
9 Jul 2013 | HKD | 20.5 | 20.8 | 19.92 | 20.3 | 20.3 | -0.2 (-0.98%) | 2,675,900 |
8 Jul 2013 | HKD | 20.9 | 20.9 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,638,178 |
5 Jul 2013 | HKD | 20.6 | 20.75 | 20.2 | 20.65 | 20.65 | +0.35 (+1.72%) | 1,809,801 |
4 Jul 2013 | HKD | 20.45 | 20.7 | 20.15 | 20.3 | 20.3 | +0.1 (+0.50%) | 1,330,647 |
3 Jul 2013 | HKD | 20.3 | 20.9 | 19.92 | 20.2 | 20.2 | -0.45 (-2.18%) | 3,711,879 |
2 Jul 2013 | HKD | 20.95 | 21 | 19.88 | 20.65 | 20.65 | -0.05 (-0.24%) | 4,781,830 |
1 Jul 2013 | HKD | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 20.2 | 20.9 | 20 | 20.7 | 20.7 | +0.5 (+2.48%) | 4,265,283 |
27 Jun 2013 | HKD | 20.3 | 20.45 | 19.86 | 20.2 | 20.2 | +0.1 (+0.50%) | 3,508,117 |
26 Jun 2013 | HKD | 19.4 | 20.2 | 19.4 | 20.1 | 20.1 | +0.82 (+4.25%) | 4,866,486 |
25 Jun 2013 | HKD | 18.02 | 19.5 | 18 | 19.28 | 19.28 | +0.92 (+5.01%) | 10,480,777 |
24 Jun 2013 | HKD | 19.32 | 19.32 | 18.2 | 18.36 | 18.36 | -1.28 (-6.52%) | 8,602,800 |
21 Jun 2013 | HKD | 19.7 | 19.96 | 19.42 | 19.64 | 19.64 | -0.71 (-3.49%) | 9,223,276 |
20 Jun 2013 | HKD | 20.7 | 21 | 20.25 | 20.35 | 20.35 | -0.45 (-2.16%) | 3,112,800 |
19 Jun 2013 | HKD | 21.2 | 21.4 | 20.75 | 20.8 | 20.8 | -0.4 (-1.89%) | 3,719,247 |
18 Jun 2013 | HKD | 19.8 | 21.5 | 19.8 | 21.2 | 21.2 | +1.44 (+7.29%) | 5,964,755 |
17 Jun 2013 | HKD | 19.64 | 20.2 | 19.64 | 19.76 | 19.76 | -0.14 (-0.70%) | 2,485,600 |
14 Jun 2013 | HKD | 19.64 | 19.94 | 19.38 | 19.9 | 19.9 | +0.6 (+3.11%) | 3,315,037 |
13 Jun 2013 | HKD | 19.62 | 19.98 | 18.92 | 19.3 | 19.3 | -0.85 (-4.22%) | 10,684,850 |
12 Jun 2013 | HKD | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 21.6 | 21.6 | 20.05 | 20.15 | 20.15 | -1.45 (-6.71%) | 5,640,932 |
10 Jun 2013 | HKD | 20.3 | 21.6 | 20.05 | 21.6 | 21.6 | +1.55 (+7.73%) | 7,146,926 |
7 Jun 2013 | HKD | 19.9 | 20.15 | 19.64 | 20.05 | 20.05 | +0.45 (+2.30%) | 4,881,013 |
6 Jun 2013 | HKD | 20.2 | 20.2 | 19.5 | 19.6 | 19.6 | -0.65 (-3.21%) | 3,817,429 |
5 Jun 2013 | HKD | 20.15 | 20.5 | 19.92 | 20.25 | 20.25 | -0.25 (-1.22%) | 5,062,330 |
4 Jun 2013 | HKD | 20.8 | 20.8 | 20.05 | 20.5 | 20.5 | -0.3 (-1.44%) | 4,214,400 |
3 Jun 2013 | HKD | 20.7 | 20.9 | 20.5 | 20.8 | 20.8 | +0.05 (+0.24%) | 3,206,351 |
31 May 2013 | HKD | 20.8 | 20.85 | 20.55 | 20.75 | 20.75 | +0.2 (+0.97%) | 5,102,861 |