Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 7.06 | 7.1 | 6.81 | 7.06 | 7.06 | +0.04 (+0.57%) | 645,000 |
6 Jun 2013 | HKD | 6.75 | 7.15 | 6.66 | 7.02 | 7.02 | +0.26 (+3.85%) | 1,067,782 |
5 Jun 2013 | HKD | 7.1 | 7.12 | 6.35 | 6.76 | 6.76 | -0.28 (-3.98%) | 3,228,500 |
4 Jun 2013 | HKD | 7.25 | 7.36 | 6.84 | 7.04 | 7.04 | -0.21 (-2.90%) | 1,811,218 |
3 Jun 2013 | HKD | 7.37 | 7.45 | 7.2 | 7.25 | 7.25 | -0.12 (-1.63%) | 1,294,000 |
31 May 2013 | HKD | 7.4 | 7.52 | 7.35 | 7.37 | 7.37 | -0.08 (-1.07%) | 820,000 |
30 May 2013 | HKD | 7.75 | 7.75 | 7.1 | 7.45 | 7.45 | -0.3 (-3.87%) | 1,299,500 |
29 May 2013 | HKD | 7.81 | 7.99 | 7.75 | 7.75 | 7.75 | -0.14 (-1.77%) | 1,605,721 |
28 May 2013 | HKD | 7.8 | 7.95 | 7.8 | 7.89 | 7.89 | +0.09 (+1.15%) | 489,000 |
27 May 2013 | HKD | 7.77 | 7.84 | 7.66 | 7.8 | 7.8 | -0.01 (-0.13%) | 529,000 |
24 May 2013 | HKD | 7.76 | 7.87 | 7.55 | 7.81 | 7.81 | -0.03 (-0.38%) | 1,192,000 |
23 May 2013 | HKD | 7.9 | 7.9 | 7.55 | 7.84 | 7.84 | -1.1 (-12.30%) | 74,751,500 |
22 May 2013 | HKD | 8.9 | 8.94 | 8.8 | 8.94 | 8.94 | +0.04 (+0.45%) | 334,500 |
21 May 2013 | HKD | 8.8 | 8.9 | 8.78 | 8.9 | 8.9 | +0.05 (+0.56%) | 157,500 |
20 May 2013 | HKD | 8.71 | 8.88 | 8.71 | 8.85 | 8.85 | +0.14 (+1.61%) | 231,000 |
17 May 2013 | HKD | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 8.7 | 8.79 | 8.68 | 8.71 | 8.71 | 0.0 (0.0%) | 805,500 |
15 May 2013 | HKD | 8.61 | 8.75 | 8.6 | 8.71 | 8.71 | +0.07 (+0.81%) | 232,500 |
14 May 2013 | HKD | 8.52 | 8.7 | 8.48 | 8.64 | 8.64 | +0.14 (+1.65%) | 1,495,000 |
13 May 2013 | HKD | 8.45 | 8.65 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 263,000 |
10 May 2013 | HKD | 8.55 | 8.55 | 8.43 | 8.5 | 8.5 | -0.05 (-0.58%) | 171,500 |
9 May 2013 | HKD | 8.57 | 8.6 | 8.48 | 8.55 | 8.55 | +0.04 (+0.47%) | 174,000 |
8 May 2013 | HKD | 8.4 | 8.53 | 8.4 | 8.51 | 8.51 | +0.04 (+0.47%) | 276,000 |
7 May 2013 | HKD | 8.4 | 8.47 | 8.35 | 8.47 | 8.47 | +0.02 (+0.24%) | 187,500 |
6 May 2013 | HKD | 8.4 | 8.47 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 207,000 |
3 May 2013 | HKD | 8.3 | 8.43 | 8.2 | 8.4 | 8.4 | +0.05 (+0.60%) | 356,776 |
2 May 2013 | HKD | 8.4 | 8.4 | 8.28 | 8.35 | 8.35 | -0.13 (-1.53%) | 511,500 |
1 May 2013 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 8.4 | 8.5 | 8.39 | 8.48 | 8.48 | +0.08 (+0.95%) | 224,000 |
29 Apr 2013 | HKD | 8.4 | 8.4 | 8.25 | 8.4 | 8.4 | +0.06 (+0.72%) | 275,000 |