Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2013 | HKD | 0.136 | 0.139 | 0.136 | 0.137 | 2.192 | -0.003 (-2.14%) | 20,580,000 |
19 Jun 2013 | HKD | 0.138 | 0.14 | 0.134 | 0.14 | 2.24 | +0.004 (+2.94%) | 79,680,000 |
18 Jun 2013 | HKD | 0.139 | 0.143 | 0.136 | 0.136 | 2.176 | -0.005 (-3.55%) | 91,100,000 |
17 Jun 2013 | HKD | 0.14 | 0.152 | 0.139 | 0.141 | 2.256 | 0.0 (0.0%) | 33,660,000 |
14 Jun 2013 | HKD | 0.142 | 0.144 | 0.139 | 0.141 | 2.256 | -0.001 (-0.70%) | 57,120,000 |
13 Jun 2013 | HKD | 0.136 | 0.145 | 0.133 | 0.142 | 2.272 | +0.002 (+1.43%) | 40,120,000 |
12 Jun 2013 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 2.24 | +0.001 (+0.72%) | 0 |
11 Jun 2013 | HKD | 0.138 | 0.139 | 0.135 | 0.139 | 2.224 | +0.001 (+0.72%) | 40,860,000 |
10 Jun 2013 | HKD | 0.142 | 0.142 | 0.136 | 0.138 | 2.208 | -0.002 (-1.43%) | 28,480,000 |
7 Jun 2013 | HKD | 0.156 | 0.156 | 0.135 | 0.14 | 2.24 | -0.014 (-9.09%) | 93,300,000 |
6 Jun 2013 | HKD | 0.132 | 0.155 | 0.132 | 0.154 | 2.464 | +0.021 (+15.79%) | 74,805,000 |
5 Jun 2013 | HKD | 0.136 | 0.137 | 0.132 | 0.133 | 2.128 | 0.0 (0.0%) | 31,680,000 |
4 Jun 2013 | HKD | 0.13 | 0.136 | 0.129 | 0.133 | 2.128 | +0.004 (+3.10%) | 54,977,000 |
3 Jun 2013 | HKD | 0.128 | 0.13 | 0.128 | 0.129 | 2.064 | +0.001 (+0.78%) | 21,330,000 |
31 May 2013 | HKD | 0.127 | 0.129 | 0.127 | 0.128 | 2.048 | +0.002 (+1.59%) | 22,780,000 |
30 May 2013 | HKD | 0.126 | 0.129 | 0.125 | 0.126 | 2.016 | +0.001 (+0.80%) | 24,620,000 |
29 May 2013 | HKD | 0.122 | 0.125 | 0.122 | 0.125 | 2 | +0.002 (+1.63%) | 29,280,000 |
28 May 2013 | HKD | 0.123 | 0.124 | 0.121 | 0.123 | 1.968 | 0.0 (0.0%) | 13,195,000 |
27 May 2013 | HKD | 0.124 | 0.126 | 0.123 | 0.123 | 1.968 | 0.0 (0.0%) | 24,210,000 |
24 May 2013 | HKD | 0.129 | 0.129 | 0.123 | 0.123 | 1.968 | -0.005 (-3.91%) | 13,660,000 |
23 May 2013 | HKD | 0.128 | 0.13 | 0.125 | 0.128 | 2.048 | 0.0 (0.0%) | 21,522,000 |
22 May 2013 | HKD | 0.128 | 0.129 | 0.125 | 0.128 | 2.048 | +0.001 (+0.79%) | 11,740,000 |
21 May 2013 | HKD | 0.127 | 0.128 | 0.126 | 0.127 | 2.032 | 0.0 (0.0%) | 14,220,000 |
20 May 2013 | HKD | 0.129 | 0.129 | 0.126 | 0.127 | 2.032 | -0.003 (-2.31%) | 9,610,150 |
17 May 2013 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 2.08 | +0.002 (+1.56%) | 0 |
16 May 2013 | HKD | 0.129 | 0.13 | 0.126 | 0.128 | 2.048 | 0.0 (0.0%) | 13,650,000 |
15 May 2013 | HKD | 0.127 | 0.128 | 0.126 | 0.128 | 2.048 | +0.002 (+1.59%) | 21,260,000 |
14 May 2013 | HKD | 0.13 | 0.13 | 0.126 | 0.126 | 2.016 | -0.003 (-2.33%) | 21,880,000 |
13 May 2013 | HKD | 0.132 | 0.132 | 0.129 | 0.129 | 2.064 | -0.002 (-1.53%) | 13,400,000 |
10 May 2013 | HKD | 0.13 | 0.133 | 0.127 | 0.131 | 2.096 | +0.001 (+0.77%) | 22,180,000 |