Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 2.22 | 2.22 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 6,206,000 |
6 Jun 2013 | HKD | 2.25 | 2.27 | 2.1 | 2.19 | 2.19 | -0.1 (-4.37%) | 9,932,000 |
5 Jun 2013 | HKD | 2.18 | 2.32 | 2.17 | 2.29 | 2.29 | +0.08 (+3.62%) | 10,192,000 |
4 Jun 2013 | HKD | 2.26 | 2.28 | 2.16 | 2.21 | 2.21 | -0.04 (-1.78%) | 9,406,000 |
3 Jun 2013 | HKD | 2.31 | 2.4 | 2.22 | 2.25 | 2.25 | -0.07 (-3.02%) | 17,616,000 |
31 May 2013 | HKD | 2.15 | 2.38 | 2.15 | 2.32 | 2.32 | +0.22 (+10.48%) | 55,137,000 |
30 May 2013 | HKD | 2.06 | 2.17 | 2.06 | 2.1 | 2.1 | -0.01 (-0.47%) | 12,452,000 |
29 May 2013 | HKD | 2.12 | 2.17 | 2.08 | 2.11 | 2.11 | -0.03 (-1.40%) | 7,196,000 |
28 May 2013 | HKD | 2.18 | 2.23 | 2.11 | 2.14 | 2.14 | -0.02 (-0.93%) | 17,352,000 |
27 May 2013 | HKD | 2.04 | 2.21 | 2.02 | 2.16 | 2.16 | +0.12 (+5.88%) | 21,290,000 |
24 May 2013 | HKD | 1.97 | 2.05 | 1.94 | 2.04 | 2.04 | +0.08 (+4.08%) | 7,196,000 |
23 May 2013 | HKD | 1.95 | 2.01 | 1.89 | 1.96 | 1.96 | -0.01 (-0.51%) | 12,219,000 |
22 May 2013 | HKD | 2.14 | 2.14 | 1.89 | 1.97 | 1.97 | -0.13 (-6.19%) | 20,528,000 |
21 May 2013 | HKD | 2.1 | 2.16 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 7,956,000 |
20 May 2013 | HKD | 2.09 | 2.14 | 2.01 | 2.09 | 2.09 | +0.02 (+0.97%) | 13,540,000 |
17 May 2013 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.19 | 2.19 | 2.05 | 2.07 | 2.07 | -0.09 (-4.17%) | 12,861,000 |
15 May 2013 | HKD | 2.14 | 2.24 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 15,355,000 |
14 May 2013 | HKD | 2.14 | 2.22 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 25,564,000 |
13 May 2013 | HKD | 1.83 | 2.18 | 1.83 | 2.13 | 2.13 | +0.23 (+12.11%) | 128,624,000 |
10 May 2013 | HKD | 1.89 | 1.91 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 5,814,000 |
9 May 2013 | HKD | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 5,200,000 |
8 May 2013 | HKD | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 12,118,000 |
7 May 2013 | HKD | 1.93 | 1.96 | 1.87 | 1.94 | 1.94 | +0.01 (+0.52%) | 15,602,000 |
6 May 2013 | HKD | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 11,904,000 |
3 May 2013 | HKD | 1.92 | 1.98 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 15,506,000 |
2 May 2013 | HKD | 1.85 | 1.92 | 1.83 | 1.9 | 1.9 | +0.03 (+1.60%) | 9,965,000 |
1 May 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.83 | 1.9 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 9,763,000 |
29 Apr 2013 | HKD | 1.84 | 1.84 | 1.78 | 1.81 | 1.81 | -0.03 (-1.63%) | 3,038,000 |