Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2013 | HKD | 1.8 | 1.8 | 1.6 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,738,000 |
24 Jun 2013 | HKD | 1.9 | 1.9 | 1.71 | 1.77 | 1.77 | -0.16 (-8.29%) | 1,252,000 |
21 Jun 2013 | HKD | 1.81 | 1.96 | 1.78 | 1.93 | 1.93 | +0.03 (+1.58%) | 2,044,000 |
20 Jun 2013 | HKD | 1.96 | 1.98 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 1,432,000 |
19 Jun 2013 | HKD | 1.98 | 2.03 | 1.95 | 2 | 2 | 0.0 (0.0%) | 1,392,000 |
18 Jun 2013 | HKD | 1.95 | 2.02 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 1,616,000 |
17 Jun 2013 | HKD | 1.99 | 2.05 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 972,000 |
14 Jun 2013 | HKD | 1.98 | 2.13 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 856,000 |
13 Jun 2013 | HKD | 2.05 | 2.05 | 1.93 | 2 | 2 | -0.08 (-3.85%) | 1,318,000 |
12 Jun 2013 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.08 | 2.11 | 2 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,408,000 |
10 Jun 2013 | HKD | 2.1 | 2.19 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,796,000 |
7 Jun 2013 | HKD | 2.14 | 2.16 | 2.1 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,108,000 |
6 Jun 2013 | HKD | 2.21 | 2.21 | 2.13 | 2.17 | 2.17 | -0.05 (-2.25%) | 864,000 |
5 Jun 2013 | HKD | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.04 (-1.77%) | 932,000 |
4 Jun 2013 | HKD | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 1,020,000 |
3 Jun 2013 | HKD | 2.26 | 2.29 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 596,000 |
31 May 2013 | HKD | 2.26 | 2.32 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 1,536,000 |
30 May 2013 | HKD | 2.24 | 2.3 | 2.23 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,064,000 |
29 May 2013 | HKD | 2.36 | 2.36 | 2.24 | 2.24 | 2.24 | -0.12 (-5.08%) | 1,774,000 |
28 May 2013 | HKD | 2.35 | 2.42 | 2.33 | 2.36 | 2.36 | +0.06 (+2.61%) | 2,048,000 |
27 May 2013 | HKD | 2.21 | 2.31 | 2.21 | 2.3 | 2.3 | +0.11 (+5.02%) | 1,540,000 |
24 May 2013 | HKD | 2.24 | 2.25 | 2.11 | 2.19 | 2.19 | -0.02 (-0.90%) | 2,828,000 |
23 May 2013 | HKD | 2.3 | 2.33 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 2,706,000 |
22 May 2013 | HKD | 2.4 | 2.4 | 2.2 | 2.3 | 2.3 | -0.07 (-2.95%) | 3,120,000 |
21 May 2013 | HKD | 2.4 | 2.42 | 2.33 | 2.37 | 2.37 | -0.01 (-0.42%) | 2,752,000 |
20 May 2013 | HKD | 2.48 | 2.48 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 4,164,000 |
17 May 2013 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 2.4 | 2.48 | 2.3 | 2.45 | 2.45 | -0.22 (-8.24%) | 15,408,000 |
15 May 2013 | HKD | 2.68 | 2.75 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,656,000 |