Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | HKD | 19.38 | 19.46 | 19.26 | 19.3 | 19.3 | -0.14 (-0.72%) | 43,800 |
11 Jul 2013 | HKD | 19.14 | 19.46 | 19.14 | 19.44 | 19.44 | +0.64 (+3.40%) | 426,900 |
10 Jul 2013 | HKD | 18.74 | 18.8 | 18.56 | 18.8 | 18.8 | +0.2 (+1.08%) | 51,000 |
9 Jul 2013 | HKD | 18.78 | 18.78 | 18.52 | 18.6 | 18.6 | -0.06 (-0.32%) | 40,200 |
8 Jul 2013 | HKD | 18.36 | 18.7 | 18.26 | 18.66 | 18.66 | -0.2 (-1.06%) | 38,000 |
5 Jul 2013 | HKD | 18.68 | 18.86 | 18.64 | 18.86 | 18.86 | +0.4 (+2.17%) | 170,700 |
4 Jul 2013 | HKD | 18.4 | 18.62 | 18.4 | 18.46 | 18.46 | +0.12 (+0.65%) | 103,000 |
3 Jul 2013 | HKD | 18.54 | 18.54 | 18.28 | 18.34 | 18.34 | -0.52 (-2.76%) | 169,400 |
2 Jul 2013 | HKD | 19.08 | 19.08 | 18.76 | 18.86 | 18.86 | -0.06 (-0.32%) | 406,900 |
1 Jul 2013 | HKD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 18.7 | 18.96 | 18.7 | 18.92 | 18.92 | +0.28 (+1.50%) | 315,000 |
27 Jun 2013 | HKD | 18.6 | 18.84 | 18.52 | 18.64 | 18.64 | +0.18 (+0.98%) | 40,700 |
26 Jun 2013 | HKD | 18.12 | 18.46 | 18.08 | 18.46 | 18.46 | +0.52 (+2.90%) | 36,300 |
25 Jun 2013 | HKD | 17.96 | 18.02 | 17.48 | 17.94 | 17.94 | -0.06 (-0.33%) | 36,300 |
24 Jun 2013 | HKD | 18.42 | 18.42 | 17.96 | 18 | 18 | -0.54 (-2.91%) | 399,200 |
21 Jun 2013 | HKD | 18.28 | 18.6 | 18.26 | 18.54 | 18.54 | -0.06 (-0.32%) | 401,000 |
20 Jun 2013 | HKD | 18.7 | 18.7 | 18.56 | 18.6 | 18.6 | -0.56 (-2.92%) | 380,000 |
19 Jun 2013 | HKD | 19.26 | 19.28 | 19.08 | 19.16 | 19.16 | -0.2 (-1.03%) | 200,600 |
18 Jun 2013 | HKD | 19.3 | 19.36 | 19.22 | 19.36 | 19.36 | +0.02 (+0.10%) | 451,500 |
17 Jun 2013 | HKD | 19.4 | 19.4 | 19.24 | 19.34 | 19.34 | 0.0 (0.0%) | 250,500 |