Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 4.17 | 4.17 | 3.85 | 3.87 | 3.87 | -0.31 (-7.42%) | 91,000 |
12 Jun 2013 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.16 | 4.2 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 287,000 |
10 Jun 2013 | HKD | 4.3 | 4.31 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 201,000 |
7 Jun 2013 | HKD | 4.39 | 4.39 | 4.25 | 4.26 | 4.26 | -0.14 (-3.18%) | 176,000 |
6 Jun 2013 | HKD | 4.31 | 4.42 | 4.28 | 4.4 | 4.4 | +0.09 (+2.09%) | 530,500 |
5 Jun 2013 | HKD | 4.34 | 4.35 | 4.26 | 4.31 | 4.31 | -0.02 (-0.46%) | 262,000 |
4 Jun 2013 | HKD | 4.39 | 4.39 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 238,500 |
3 Jun 2013 | HKD | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 177,500 |
31 May 2013 | HKD | 4.44 | 4.45 | 4.37 | 4.38 | 4.38 | -0.05 (-1.13%) | 270,000 |
30 May 2013 | HKD | 4.37 | 4.43 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 261,000 |
29 May 2013 | HKD | 4.38 | 4.45 | 4.32 | 4.39 | 4.39 | 0.0 (0.0%) | 482,500 |
28 May 2013 | HKD | 4.44 | 4.44 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 289,500 |
27 May 2013 | HKD | 4.44 | 4.45 | 4.39 | 4.45 | 4.45 | +0.01 (+0.23%) | 953,500 |
24 May 2013 | HKD | 4.44 | 4.45 | 4.36 | 4.44 | 4.44 | +0.01 (+0.23%) | 1,122,200 |
23 May 2013 | HKD | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | -0.02 (-0.45%) | 295,000 |
22 May 2013 | HKD | 4.4 | 4.5 | 4.3 | 4.45 | 4.45 | 0.0 (0.0%) | 2,769,000 |
21 May 2013 | HKD | 4.46 | 4.56 | 4.38 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,090,500 |
20 May 2013 | HKD | 6.2 | 6.2 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 1,422,000 |
20 May 2013 |
|
|||||||
17 May 2013 | HKD | 6.23 | 6.23 | 6.23 | 6.23 | 4.45 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 6.18 | 6.2399 | 6.16 | 6.23 | 4.45 | +0.01 (+0.16%) | 1,049,300 |
15 May 2013 | HKD | 6.25 | 6.3 | 6.13 | 6.2201 | 4.4429 | -0.01 (-0.16%) | 734,300 |
14 May 2013 | HKD | 6.2 | 6.2399 | 6.18 | 6.23 | 4.45 | +0.03 (+0.48%) | 758,100 |
13 May 2013 | HKD | 6.2 | 6.25 | 6.13 | 6.2 | 4.4286 | -0.03 (-0.48%) | 438,900 |
10 May 2013 | HKD | 6.25 | 6.26 | 6.16 | 6.23 | 4.45 | 0.0 (0.0%) | 427,000 |
9 May 2013 | HKD | 6.2 | 6.4 | 6.19 | 6.23 | 4.45 | +0.03 (+0.48%) | 590,800 |
8 May 2013 | HKD | 6.2901 | 6.39 | 6.16 | 6.2 | 4.4286 | -0.1 (-1.59%) | 590,800 |
7 May 2013 | HKD | 6.13 | 6.44 | 5.99 | 6.3 | 4.5 | +0.17 (+2.77%) | 1,113,700 |
6 May 2013 | HKD | 5.88 | 6.13 | 5.88 | 6.13 | 4.3786 | +0.3 (+5.15%) | 1,083,600 |
3 May 2013 | HKD | 5.71 | 5.8899 | 5.71 | 5.83 | 4.1643 | +0.11 (+1.92%) | 910,700 |