Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 5.99 | 6.2 | 5.99 | 6.08 | 6.08 | +0.09 (+1.50%) | 14,717,868 |
29 May 2013 | HKD | 6.06 | 6.23 | 5.98 | 5.99 | 5.99 | 0.0 (0.0%) | 15,029,378 |
28 May 2013 | HKD | 5.99 | 6.07 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 8,193,000 |
27 May 2013 | HKD | 6.05 | 6.09 | 5.95 | 6.02 | 6.02 | -0.09 (-1.47%) | 8,150,768 |
24 May 2013 | HKD | 6.12 | 6.18 | 6.03 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,731,242 |
23 May 2013 | HKD | 6.23 | 6.3 | 6.04 | 6.13 | 6.13 | -0.1 (-1.61%) | 8,195,180 |
22 May 2013 | HKD | 6.26 | 6.34 | 6.16 | 6.23 | 6.23 | -0.03 (-0.48%) | 4,298,664 |
21 May 2013 | HKD | 6.25 | 6.43 | 6.15 | 6.26 | 6.26 | +0.02 (+0.32%) | 11,543,000 |
20 May 2013 | HKD | 6.36 | 6.38 | 6.15 | 6.24 | 6.24 | 0.0 (0.0%) | 13,865,750 |
17 May 2013 | HKD | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 6.16 | 6.4 | 6.11 | 6.24 | 6.24 | +0.15 (+2.46%) | 15,012,642 |
15 May 2013 | HKD | 6.12 | 6.27 | 6.03 | 6.09 | 6.09 | -0.02 (-0.33%) | 10,863,132 |
14 May 2013 | HKD | 6.31 | 6.34 | 6.02 | 6.11 | 6.11 | -0.16 (-2.55%) | 15,154,000 |
13 May 2013 | HKD | 6.48 | 6.51 | 6.19 | 6.27 | 6.27 | -0.26 (-3.98%) | 19,045,656 |
10 May 2013 | HKD | 6.44 | 6.56 | 6.4 | 6.53 | 6.53 | +0.09 (+1.40%) | 10,315,000 |
9 May 2013 | HKD | 6.57 | 6.59 | 6.43 | 6.44 | 6.44 | -0.1 (-1.53%) | 9,483,000 |
8 May 2013 | HKD | 6.6 | 6.62 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 14,699,000 |
7 May 2013 | HKD | 6.74 | 6.81 | 6.44 | 6.6 | 6.6 | -0.08 (-1.20%) | 17,663,100 |
6 May 2013 | HKD | 6.89 | 6.89 | 6.67 | 6.68 | 6.68 | -0.11 (-1.62%) | 12,468,000 |
3 May 2013 | HKD | 6.88 | 6.88 | 6.75 | 6.79 | 6.79 | +0.11 (+1.65%) | 14,127,000 |
2 May 2013 | HKD | 6.67 | 6.74 | 6.66 | 6.68 | 6.68 | -0.05 (-0.74%) | 6,575,404 |
1 May 2013 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 6.67 | 6.75 | 6.65 | 6.73 | 6.73 | +0.06 (+0.90%) | 6,013,100 |
29 Apr 2013 | HKD | 6.64 | 6.71 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 5,430,100 |
26 Apr 2013 | HKD | 6.7 | 6.78 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 5,489,282 |
25 Apr 2013 | HKD | 6.64 | 6.78 | 6.6 | 6.67 | 6.67 | +0.02 (+0.30%) | 7,212,346 |
24 Apr 2013 | HKD | 6.68 | 6.79 | 6.5 | 6.65 | 6.65 | +0.02 (+0.30%) | 18,438,200 |
23 Apr 2013 | HKD | 6.91 | 6.95 | 6.6 | 6.63 | 6.63 | -0.34 (-4.88%) | 26,672,000 |
22 Apr 2013 | HKD | 7.1 | 7.17 | 6.96 | 6.97 | 6.97 | -0.12 (-1.69%) | 11,372,200 |
19 Apr 2013 | HKD | 7.01 | 7.1 | 6.96 | 7.09 | 7.09 | +0.03 (+0.42%) | 11,650,200 |