Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2013 | HKD | 4.31 | 4.43 | 4.11 | 4.13 | 4.13 | -0.15 (-3.50%) | 15,600,500 |
13 Jun 2013 | HKD | 4.44 | 4.44 | 4.16 | 4.28 | 4.28 | -0.18 (-4.04%) | 13,836,490 |
12 Jun 2013 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.54 | 4.67 | 4.36 | 4.46 | 4.46 | -0.12 (-2.62%) | 16,123,000 |
10 Jun 2013 | HKD | 4.73 | 4.8 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 10,200,000 |
7 Jun 2013 | HKD | 4.68 | 4.8 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 9,892,419 |
6 Jun 2013 | HKD | 4.78 | 4.86 | 4.63 | 4.67 | 4.67 | -0.13 (-2.71%) | 12,650,000 |
5 Jun 2013 | HKD | 4.9 | 5.05 | 4.72 | 4.8 | 4.8 | -0.16 (-3.23%) | 19,504,000 |
4 Jun 2013 | HKD | 4.72 | 4.97 | 4.69 | 4.96 | 4.96 | +0.27 (+5.76%) | 18,669,000 |
3 Jun 2013 | HKD | 4.91 | 5 | 4.65 | 4.69 | 4.69 | -0.22 (-4.48%) | 26,017,000 |
31 May 2013 | HKD | 5.19 | 5.19 | 4.9 | 4.91 | 4.91 | -0.18 (-3.54%) | 21,659,500 |
30 May 2013 | HKD | 4.88 | 5.13 | 4.87 | 5.09 | 5.09 | +0.21 (+4.30%) | 40,507,680 |
29 May 2013 | HKD | 4.65 | 4.94 | 4.6 | 4.88 | 4.88 | +0.26 (+5.63%) | 42,332,648 |
28 May 2013 | HKD | 4.56 | 4.7 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 15,136,000 |
27 May 2013 | HKD | 4.54 | 4.78 | 4.5 | 4.56 | 4.56 | -0.02 (-0.44%) | 24,544,000 |
24 May 2013 | HKD | 4.44 | 4.63 | 4.4 | 4.58 | 4.58 | +0.23 (+5.29%) | 25,756,500 |
23 May 2013 | HKD | 4.26 | 4.49 | 4.26 | 4.35 | 4.35 | +0.04 (+0.93%) | 19,827,500 |
22 May 2013 | HKD | 4.55 | 4.66 | 4.24 | 4.31 | 4.31 | -0.29 (-6.30%) | 21,263,000 |
21 May 2013 | HKD | 4.67 | 4.76 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 13,973,500 |
20 May 2013 | HKD | 4.88 | 4.93 | 4.62 | 4.64 | 4.64 | -0.16 (-3.33%) | 26,326,000 |
17 May 2013 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 4.4 | 4.9 | 4.3 | 4.8 | 4.8 | +0.58 (+13.74%) | 66,046,000 |
15 May 2013 | HKD | 4.26 | 4.41 | 4.16 | 4.22 | 4.22 | -0.03 (-0.71%) | 13,357,000 |
14 May 2013 | HKD | 4.1 | 4.31 | 4.1 | 4.25 | 4.25 | +0.07 (+1.67%) | 8,566,919 |
13 May 2013 | HKD | 4.2 | 4.35 | 4.15 | 4.18 | 4.18 | -0.07 (-1.65%) | 10,966,490 |
10 May 2013 | HKD | 4.27 | 4.37 | 3.98 | 4.25 | 4.25 | -0.03 (-0.70%) | 22,621,949 |
9 May 2013 | HKD | 4.33 | 4.45 | 4.23 | 4.28 | 4.28 | -0.05 (-1.15%) | 20,742,000 |
8 May 2013 | HKD | 4.4 | 4.46 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 7,944,424 |
7 May 2013 | HKD | 4.54 | 4.67 | 4.32 | 4.4 | 4.4 | -0.09 (-2.00%) | 23,870,000 |
6 May 2013 | HKD | 4.04 | 4.5 | 4.04 | 4.49 | 4.49 | +0.45 (+11.14%) | 26,658,500 |