Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | HKD | 0.127 | 0.131 | 0.127 | 0.131 | 0.131 | -0.003 (-2.24%) | 1,174,000 |
28 May 2013 | HKD | 0.129 | 0.134 | 0.127 | 0.134 | 0.134 | +0.003 (+2.29%) | 1,690,000 |
27 May 2013 | HKD | 0.13 | 0.132 | 0.129 | 0.131 | 0.131 | +0.002 (+1.55%) | 6,422,000 |
24 May 2013 | HKD | 0.134 | 0.134 | 0.124 | 0.129 | 0.129 | -0.004 (-3.01%) | 5,644,000 |
23 May 2013 | HKD | 0.135 | 0.135 | 0.13 | 0.133 | 0.133 | -0.001 (-0.75%) | 200,000 |
22 May 2013 | HKD | 0.133 | 0.134 | 0.13 | 0.134 | 0.134 | +0.004 (+3.08%) | 1,050,000 |
21 May 2013 | HKD | 0.133 | 0.133 | 0.13 | 0.13 | 0.13 | -0.004 (-2.99%) | 3,590,000 |
20 May 2013 | HKD | 0.134 | 0.134 | 0.131 | 0.134 | 0.134 | -0.001 (-0.74%) | 2,654,000 |
17 May 2013 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.136 | 0.136 | 0.131 | 0.135 | 0.135 | -0.002 (-1.46%) | 2,612,000 |
15 May 2013 | HKD | 0.133 | 0.137 | 0.133 | 0.137 | 0.137 | +0.002 (+1.48%) | 4,530,000 |
14 May 2013 | HKD | 0.135 | 0.136 | 0.134 | 0.135 | 0.135 | 0.0 (0.0%) | 772,000 |
13 May 2013 | HKD | 0.137 | 0.137 | 0.133 | 0.135 | 0.135 | 0.0 (0.0%) | 4,856,000 |
10 May 2013 | HKD | 0.134 | 0.135 | 0.132 | 0.135 | 0.135 | 0.0 (0.0%) | 2,922,000 |
9 May 2013 | HKD | 0.133 | 0.136 | 0.133 | 0.135 | 0.135 | -0.001 (-0.74%) | 222,000 |
8 May 2013 | HKD | 0.134 | 0.137 | 0.132 | 0.136 | 0.136 | +0.001 (+0.74%) | 7,588,000 |
7 May 2013 | HKD | 0.138 | 0.139 | 0.132 | 0.135 | 0.135 | -0.004 (-2.88%) | 10,542,000 |
6 May 2013 | HKD | 0.136 | 0.142 | 0.136 | 0.139 | 0.139 | +0.003 (+2.21%) | 9,037,600 |
3 May 2013 | HKD | 0.13 | 0.136 | 0.13 | 0.136 | 0.136 | +0.005 (+3.82%) | 8,718,000 |
2 May 2013 | HKD | 0.128 | 0.131 | 0.128 | 0.131 | 0.131 | +0.003 (+2.34%) | 1,640,000 |
1 May 2013 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.127 | 0.131 | 0.126 | 0.128 | 0.128 | -0.004 (-3.03%) | 1,262,000 |
29 Apr 2013 | HKD | 0.126 | 0.132 | 0.125 | 0.132 | 0.132 | +0.003 (+2.33%) | 2,484,000 |
26 Apr 2013 | HKD | 0.128 | 0.129 | 0.126 | 0.129 | 0.129 | +0.001 (+0.78%) | 822,000 |
25 Apr 2013 | HKD | 0.124 | 0.13 | 0.124 | 0.128 | 0.128 | -0.002 (-1.54%) | 3,993,500 |
24 Apr 2013 | HKD | 0.122 | 0.13 | 0.122 | 0.13 | 0.13 | +0.008 (+6.56%) | 6,772,000 |
23 Apr 2013 | HKD | 0.121 | 0.122 | 0.119 | 0.122 | 0.122 | 0.0 (0.0%) | 1,666,000 |
22 Apr 2013 | HKD | 0.119 | 0.125 | 0.119 | 0.122 | 0.122 | -0.001 (-0.81%) | 1,722,000 |
19 Apr 2013 | HKD | 0.12 | 0.123 | 0.119 | 0.123 | 0.123 | +0.003 (+2.50%) | 4,382,000 |
18 Apr 2013 | HKD | 0.121 | 0.122 | 0.116 | 0.12 | 0.12 | -0.002 (-1.64%) | 3,572,000 |