Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 3.86 | 3.98 | 3.85 | 3.95 | 3.95 | +0.09 (+2.33%) | 288,000 |
10 Jul 2013 | HKD | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | +0.01 (+0.26%) | 56,000 |
9 Jul 2013 | HKD | 3.89 | 3.9 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 320,000 |
8 Jul 2013 | HKD | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 360,000 |
5 Jul 2013 | HKD | 3.77 | 3.9 | 3.77 | 3.87 | 3.87 | +0.09 (+2.38%) | 342,000 |
4 Jul 2013 | HKD | 3.83 | 3.83 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 154,000 |
3 Jul 2013 | HKD | 3.99 | 3.99 | 3.8 | 3.84 | 3.84 | +0.08 (+2.13%) | 46,000 |
2 Jul 2013 | HKD | 3.9 | 3.9 | 3.75 | 3.76 | 3.76 | -0.17 (-4.33%) | 76,000 |
1 Jul 2013 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.75 | 3.97 | 3.75 | 3.93 | 3.93 | +0.18 (+4.80%) | 344,000 |
27 Jun 2013 | HKD | 3.78 | 3.8 | 3.7 | 3.75 | 3.75 | +0.04 (+1.08%) | 488,000 |
26 Jun 2013 | HKD | 3.8 | 3.8 | 3.65 | 3.71 | 3.71 | +0.09 (+2.49%) | 112,000 |
25 Jun 2013 | HKD | 3.88 | 3.9 | 3.32 | 3.62 | 3.62 | -0.31 (-7.89%) | 1,172,000 |
24 Jun 2013 | HKD | 4.02 | 4.02 | 3.6 | 3.93 | 3.93 | -0.12 (-2.96%) | 466,000 |
21 Jun 2013 | HKD | 4 | 4.1 | 4 | 4.05 | 4.05 | -0.03 (-0.74%) | 194,000 |
20 Jun 2013 | HKD | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -0.05 (-1.21%) | 24,000 |
19 Jun 2013 | HKD | 4.26 | 4.26 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 58,000 |
18 Jun 2013 | HKD | 4.27 | 4.27 | 4.18 | 4.2 | 4.2 | +0.03 (+0.72%) | 120,000 |
17 Jun 2013 | HKD | 4.1 | 4.26 | 4.1 | 4.17 | 4.17 | +0.11 (+2.71%) | 134,000 |
14 Jun 2013 | HKD | 3.95 | 4.14 | 3.95 | 4.06 | 4.06 | +0.16 (+4.10%) | 448,000 |
13 Jun 2013 | HKD | 3.86 | 3.9 | 3.85 | 3.9 | 3.9 | -0.1 (-2.50%) | 620,000 |
12 Jun 2013 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.36 | 4.36 | 4 | 4 | 4 | -0.33 (-7.62%) | 792,000 |
10 Jun 2013 | HKD | 4.16 | 4.48 | 4.16 | 4.33 | 4.33 | +0.37 (+9.34%) | 1,250,000 |
7 Jun 2013 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
6 Jun 2013 | HKD | 4 | 4.05 | 3.9 | 3.96 | 3.96 | -0.04 (-1%) | 262,000 |
5 Jun 2013 | HKD | 4.02 | 4.02 | 3.93 | 4 | 4 | -0.12 (-2.91%) | 792,000 |
4 Jun 2013 | HKD | 4.21 | 4.25 | 4.05 | 4.12 | 4.12 | -0.13 (-3.06%) | 588,000 |
3 Jun 2013 | HKD | 4.38 | 4.39 | 4.23 | 4.25 | 4.25 | -0.05 (-1.16%) | 512,000 |
31 May 2013 | HKD | 4.37 | 4.38 | 4.26 | 4.3 | 4.3 | -0.07 (-1.60%) | 442,000 |