Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 7.2 | +0.01 (+2.86%) | 16,580,000 |
18 Jul 2013 | HKD | 0.36 | 0.365 | 0.34 | 0.35 | 7 | -0.015 (-4.11%) | 23,840,000 |
17 Jul 2013 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 7.3 | -0.005 (-1.35%) | 4,240,000 |
16 Jul 2013 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 3,890,000 |
15 Jul 2013 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 1,950,000 |
12 Jul 2013 | HKD | 0.37 | 0.375 | 0.365 | 0.37 | 7.4 | 0.0 (0.0%) | 5,990,000 |
11 Jul 2013 | HKD | 0.365 | 0.375 | 0.36 | 0.37 | 7.4 | 0.0 (0.0%) | 6,700,000 |
10 Jul 2013 | HKD | 0.375 | 0.375 | 0.36 | 0.37 | 7.4 | -0.005 (-1.33%) | 4,140,000 |
9 Jul 2013 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 6,900,000 |
8 Jul 2013 | HKD | 0.35 | 0.4 | 0.33 | 0.38 | 7.6 | +0.03 (+8.57%) | 31,000,000 |
5 Jul 2013 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 7 | 0.0 (0.0%) | 3,050,000 |
4 Jul 2013 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 7 | 0.0 (0.0%) | 2,360,000 |
3 Jul 2013 | HKD | 0.355 | 0.355 | 0.34 | 0.35 | 7 | -0.005 (-1.41%) | 7,080,000 |
2 Jul 2013 | HKD | 0.35 | 0.36 | 0.345 | 0.355 | 7.1 | +0.01 (+2.90%) | 8,490,000 |
1 Jul 2013 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 6.9 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.345 | 0.355 | 0.335 | 0.345 | 6.9 | +0.005 (+1.47%) | 7,450,000 |
27 Jun 2013 | HKD | 0.33 | 0.36 | 0.33 | 0.34 | 6.8 | +0.015 (+4.62%) | 17,550,000 |
26 Jun 2013 | HKD | 0.33 | 0.335 | 0.325 | 0.325 | 6.5 | -0.005 (-1.52%) | 9,080,000 |
25 Jun 2013 | HKD | 0.35 | 0.35 | 0.315 | 0.33 | 6.6 | -0.02 (-5.71%) | 15,210,000 |
24 Jun 2013 | HKD | 0.37 | 0.37 | 0.335 | 0.35 | 7 | -0.025 (-6.67%) | 18,240,000 |
21 Jun 2013 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 10,230,000 |
20 Jun 2013 | HKD | 0.385 | 0.39 | 0.365 | 0.38 | 7.6 | -0.01 (-2.56%) | 8,710,000 |
19 Jun 2013 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 7.8 | -0.01 (-2.50%) | 11,620,000 |
18 Jun 2013 | HKD | 0.41 | 0.41 | 0.385 | 0.4 | 8 | +0.005 (+1.27%) | 28,200,000 |
17 Jun 2013 | HKD | 0.365 | 0.395 | 0.365 | 0.395 | 7.9 | +0.025 (+6.76%) | 8,450,000 |
14 Jun 2013 | HKD | 0.36 | 0.37 | 0.355 | 0.37 | 7.4 | +0.015 (+4.23%) | 9,160,000 |
13 Jun 2013 | HKD | 0.385 | 0.39 | 0.35 | 0.355 | 7.1 | -0.03 (-7.79%) | 18,390,000 |
12 Jun 2013 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 7.7 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 7.7 | 0.0 (0.0%) | 11,330,000 |
10 Jun 2013 | HKD | 0.4 | 0.4 | 0.38 | 0.385 | 7.7 | -0.01 (-2.53%) | 6,780,000 |