Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2013 | HKD | 4.53 | 4.53 | 4.34 | 4.36 | 4.36 | -0.12 (-2.68%) | 3,729,000 |
25 Jul 2013 | HKD | 4.43 | 4.5 | 4.34 | 4.48 | 4.48 | +0.08 (+1.82%) | 7,059,000 |
24 Jul 2013 | HKD | 4.35 | 4.45 | 4.32 | 4.4 | 4.4 | +0.08 (+1.85%) | 7,724,000 |
23 Jul 2013 | HKD | 4.26 | 4.38 | 4.2 | 4.32 | 4.32 | +0.1 (+2.37%) | 5,137,500 |
22 Jul 2013 | HKD | 4.18 | 4.31 | 4.01 | 4.22 | 4.22 | +0.01 (+0.24%) | 8,171,000 |
19 Jul 2013 | HKD | 4.31 | 4.38 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 7,338,500 |
18 Jul 2013 | HKD | 4.27 | 4.42 | 4.23 | 4.35 | 4.35 | +0.02 (+0.46%) | 17,256,500 |
17 Jul 2013 | HKD | 4.6 | 4.63 | 4.32 | 4.33 | 4.33 | -0.28 (-6.07%) | 11,472,500 |
16 Jul 2013 | HKD | 4.68 | 4.71 | 4.47 | 4.61 | 4.61 | +0.04 (+0.88%) | 9,399,000 |
15 Jul 2013 | HKD | 4.32 | 4.64 | 4.3 | 4.57 | 4.57 | +0.28 (+6.53%) | 16,804,000 |
12 Jul 2013 | HKD | 4.3 | 4.37 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 3,843,500 |
11 Jul 2013 | HKD | 4.3 | 4.34 | 4.18 | 4.3 | 4.3 | +0.07 (+1.65%) | 6,576,500 |
10 Jul 2013 | HKD | 4.19 | 4.25 | 3.94 | 4.23 | 4.23 | +0.04 (+0.95%) | 18,247,500 |
9 Jul 2013 | HKD | 4.31 | 4.37 | 4.18 | 4.19 | 4.19 | -0.12 (-2.78%) | 6,737,760 |
8 Jul 2013 | HKD | 4.39 | 4.39 | 4.15 | 4.31 | 4.31 | -0.06 (-1.37%) | 9,154,500 |
5 Jul 2013 | HKD | 4.51 | 4.65 | 4.36 | 4.37 | 4.37 | -0.11 (-2.46%) | 13,987,000 |
4 Jul 2013 | HKD | 4.25 | 4.48 | 4.25 | 4.48 | 4.48 | +0.23 (+5.41%) | 15,803,000 |
3 Jul 2013 | HKD | 4.4 | 4.4 | 4.1 | 4.25 | 4.25 | -0.15 (-3.41%) | 17,839,000 |
2 Jul 2013 | HKD | 4.15 | 4.49 | 4.15 | 4.4 | 4.4 | +0.26 (+6.28%) | 16,841,500 |
1 Jul 2013 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.04 | 4.18 | 4.04 | 4.14 | 4.14 | +0.1 (+2.48%) | 8,715,500 |
27 Jun 2013 | HKD | 3.94 | 4.15 | 3.94 | 4.04 | 4.04 | +0.05 (+1.25%) | 15,167,000 |
26 Jun 2013 | HKD | 3.82 | 4.03 | 3.8 | 3.99 | 3.99 | +0.29 (+7.84%) | 19,631,910 |
25 Jun 2013 | HKD | 3.44 | 3.78 | 3.27 | 3.7 | 3.7 | +0.24 (+6.94%) | 29,848,000 |
24 Jun 2013 | HKD | 3.81 | 3.95 | 3.45 | 3.46 | 3.46 | -0.38 (-9.90%) | 17,562,000 |
21 Jun 2013 | HKD | 3.87 | 3.94 | 3.78 | 3.84 | 3.84 | -0.19 (-4.71%) | 15,354,500 |
20 Jun 2013 | HKD | 4.25 | 4.25 | 4.01 | 4.03 | 4.03 | -0.31 (-7.14%) | 20,365,000 |
19 Jun 2013 | HKD | 4.43 | 4.48 | 4.3 | 4.34 | 4.34 | -0.03 (-0.69%) | 11,055,000 |
18 Jun 2013 | HKD | 4.31 | 4.52 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 9,555,500 |
17 Jun 2013 | HKD | 4.1 | 4.42 | 4.1 | 4.33 | 4.33 | +0.2 (+4.84%) | 15,412,500 |