Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2013 | HKD | 1.21 | 1.28 | 1.21 | 1.21 | 1.2004 | +0.03 (+2.54%) | 981,792 |
17 May 2013 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.1706 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.18 | 1.2 | 1.15 | 1.18 | 1.1706 | +0.01 (+0.85%) | 2,515,968 |
15 May 2013 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.1607 | 0.0 (0.0%) | 4,152,960 |
14 May 2013 | HKD | 1.17 | 1.18 | 1.17 | 1.17 | 1.1607 | 0.0 (0.0%) | 268,128 |
13 May 2013 | HKD | 1.18 | 1.18 | 1.16 | 1.17 | 1.1607 | -0.01 (-0.85%) | 1,151,136 |
10 May 2013 | HKD | 1.18 | 1.18 | 1.17 | 1.18 | 1.1706 | 0.0 (0.0%) | 233,856 |
9 May 2013 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.1706 | -0.01 (-0.84%) | 1,401,120 |
8 May 2013 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.1806 | -0.01 (-0.83%) | 764,064 |
7 May 2013 | HKD | 1.22 | 1.24 | 1.18 | 1.2 | 1.1905 | -0.01 (-0.83%) | 2,310,336 |
6 May 2013 | HKD | 1.22 | 1.22 | 1.17 | 1.21 | 1.2004 | 0.0 (0.0%) | 2,447,424 |
3 May 2013 | HKD | 1.21 | 1.21 | 1.16 | 1.21 | 1.2004 | +0.01 (+0.83%) | 3,090,528 |
2 May 2013 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 1.1905 | -0.05 (-4%) | 1,344,763 |
1 May 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.2401 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.23 | 1.25 | 1.22 | 1.25 | 1.2401 | +0.01 (+0.81%) | 334,656 |
29 Apr 2013 | HKD | 1.27 | 1.27 | 1.23 | 1.24 | 1.2302 | -0.02 (-1.59%) | 5,227,488 |
26 Apr 2013 | HKD | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | +0.01 (+0.80%) | 292,320 |
25 Apr 2013 | HKD | 1.26 | 1.26 | 1.24 | 1.25 | 1.2401 | +0.02 (+1.63%) | 393,120 |
24 Apr 2013 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.2202 | -0.01 (-0.81%) | 60,480 |
23 Apr 2013 | HKD | 1.3 | 1.3 | 1.23 | 1.24 | 1.2302 | -0.04 (-3.13%) | 665,280 |
22 Apr 2013 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.2698 | -0.02 (-1.54%) | 48,384 |
19 Apr 2013 | HKD | 1.27 | 1.3 | 1.22 | 1.3 | 1.2897 | +0.04 (+3.17%) | 711,648 |
18 Apr 2013 | HKD | 1.27 | 1.27 | 1.24 | 1.26 | 1.25 | +0.01 (+0.80%) | 137,088 |
17 Apr 2013 | HKD | 1.27 | 1.27 | 1.25 | 1.25 | 1.2401 | -0.02 (-1.57%) | 145,152 |
16 Apr 2013 | HKD | 1.25 | 1.3 | 1.22 | 1.27 | 1.2599 | -0.03 (-2.31%) | 578,592 |
15 Apr 2013 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.2897 | 0.0 (0.0%) | 2,016 |
12 Apr 2013 | HKD | 1.32 | 1.33 | 1.27 | 1.3 | 1.2897 | 0.0 (0.0%) | 157,248 |
11 Apr 2013 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.2897 | 0.0 (0.0%) | 258,048 |
10 Apr 2013 | HKD | 1.28 | 1.3 | 1.25 | 1.3 | 1.2897 | +0.02 (+1.56%) | 252,000 |
9 Apr 2013 | HKD | 1.3 | 1.33 | 1.27 | 1.28 | 1.2698 | -0.02 (-1.54%) | 338,688 |