Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | HKD | 9.2 | 9.41 | 9.17 | 9.24 | 9.24 | +0.04 (+0.43%) | 95,713,000 |
12 Jul 2013 | HKD | 9.38 | 9.4 | 9.14 | 9.2 | 9.2 | -0.18 (-1.92%) | 79,117,800 |
11 Jul 2013 | HKD | 8.99 | 9.49 | 8.99 | 9.38 | 9.38 | +0.44 (+4.92%) | 157,187,760 |
10 Jul 2013 | HKD | 8.77 | 8.95 | 8.7 | 8.94 | 8.94 | +0.2 (+2.29%) | 51,437,966 |
9 Jul 2013 | HKD | 8.77 | 8.83 | 8.72 | 8.74 | 8.74 | -0.04 (-0.46%) | 17,825,300 |
8 Jul 2013 | HKD | 8.85 | 8.85 | 8.62 | 8.78 | 8.78 | -0.09 (-1.01%) | 50,206,597 |
5 Jul 2013 | HKD | 8.82 | 8.96 | 8.82 | 8.87 | 8.87 | +0.08 (+0.91%) | 37,456,100 |
4 Jul 2013 | HKD | 8.72 | 8.88 | 8.64 | 8.79 | 8.79 | +0.16 (+1.85%) | 55,014,666 |
3 Jul 2013 | HKD | 8.8 | 8.8 | 8.6 | 8.63 | 8.63 | -0.17 (-1.93%) | 66,560,000 |
2 Jul 2013 | HKD | 8.9 | 8.91 | 8.71 | 8.8 | 8.8 | -0.07 (-0.79%) | 48,636,800 |
1 Jul 2013 | HKD | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 8.69 | 8.92 | 8.59 | 8.87 | 8.87 | +0.26 (+3.02%) | 113,023,462 |
27 Jun 2013 | HKD | 8.76 | 8.82 | 8.57 | 8.61 | 8.61 | -0.09 (-1.03%) | 76,589,000 |
26 Jun 2013 | HKD | 8.7 | 8.75 | 8.5 | 8.7 | 8.7 | +0.12 (+1.40%) | 117,666,800 |
25 Jun 2013 | HKD | 8.73 | 8.73 | 8.23 | 8.58 | 8.58 | -0.15 (-1.72%) | 208,345,670 |
24 Jun 2013 | HKD | 9.15 | 9.19 | 8.66 | 8.73 | 8.73 | -0.5 (-5.42%) | 154,830,000 |
21 Jun 2013 | HKD | 9.11 | 9.26 | 9.02 | 9.23 | 9.23 | 0.0 (0.0%) | 62,992,606 |
20 Jun 2013 | HKD | 9.4 | 9.41 | 9.21 | 9.23 | 9.23 | -0.23 (-2.43%) | 71,674,800 |
19 Jun 2013 | HKD | 9.6 | 9.6 | 9.39 | 9.46 | 9.46 | -0.15 (-1.56%) | 57,587,800 |
18 Jun 2013 | HKD | 9.6 | 9.63 | 9.53 | 9.61 | 9.61 | +0.02 (+0.21%) | 30,943,200 |
17 Jun 2013 | HKD | 9.57 | 9.67 | 9.57 | 9.59 | 9.59 | -0.02 (-0.21%) | 37,718,200 |
14 Jun 2013 | HKD | 9.59 | 9.63 | 9.58 | 9.61 | 9.61 | +0.02 (+0.21%) | 43,502,500 |
13 Jun 2013 | HKD | 9.76 | 9.76 | 9.5 | 9.59 | 9.59 | -0.2 (-2.04%) | 75,137,050 |
12 Jun 2013 | HKD | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 9.91 | 9.91 | 9.76 | 9.79 | 9.79 | -0.09 (-0.91%) | 26,955,200 |
10 Jun 2013 | HKD | 9.97 | 9.97 | 9.87 | 9.88 | 9.88 | -0.02 (-0.20%) | 31,331,298 |
7 Jun 2013 | HKD | 10.08 | 10.1 | 9.88 | 9.9 | 9.9 | -0.14 (-1.39%) | 61,391,394 |
6 Jun 2013 | HKD | 10.08 | 10.12 | 10 | 10.04 | 10.04 | -0.1 (-0.99%) | 38,290,000 |
5 Jun 2013 | HKD | 10.16 | 10.2 | 10.1 | 10.14 | 10.14 | -0.04 (-0.39%) | 37,071,004 |
4 Jun 2013 | HKD | 10.22 | 10.26 | 10.16 | 10.18 | 10.18 | -0.04 (-0.39%) | 43,904,200 |