Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 1.37 | 1.41 | 1.29 | 1.4 | 1.4 | +0.03 (+2.19%) | 20,592,235 |
12 Jun 2013 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.41 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 18,628,000 |
10 Jun 2013 | HKD | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 13,540,000 |
7 Jun 2013 | HKD | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 13,220,000 |
6 Jun 2013 | HKD | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 19,888,000 |
5 Jun 2013 | HKD | 1.46 | 1.47 | 1.39 | 1.46 | 1.46 | -0.01 (-0.68%) | 20,330,000 |
4 Jun 2013 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 11,829,000 |
3 Jun 2013 | HKD | 1.45 | 1.55 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 35,538,004 |
31 May 2013 | HKD | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 15,261,004 |
30 May 2013 | HKD | 1.5 | 1.52 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 33,531,014 |
29 May 2013 | HKD | 1.52 | 1.54 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 40,632,000 |
28 May 2013 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 26,669,000 |
27 May 2013 | HKD | 1.43 | 1.53 | 1.43 | 1.5 | 1.5 | +0.07 (+4.90%) | 82,466,688 |
24 May 2013 | HKD | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 30,432,000 |
23 May 2013 | HKD | 1.4 | 1.42 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 43,428,000 |
22 May 2013 | HKD | 1.4 | 1.47 | 1.34 | 1.41 | 1.41 | +0.02 (+1.44%) | 34,779,000 |
21 May 2013 | HKD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 27,005,000 |
20 May 2013 | HKD | 1.41 | 1.47 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 53,685,544 |
17 May 2013 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.32 | 1.43 | 1.31 | 1.42 | 1.42 | +0.11 (+8.40%) | 136,703,000 |
15 May 2013 | HKD | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 51,156,107 |
14 May 2013 | HKD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 18,605,000 |
13 May 2013 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 11,172,900 |
10 May 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 9,515,000 |
9 May 2013 | HKD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 22,473,000 |
8 May 2013 | HKD | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 45,104,600 |
7 May 2013 | HKD | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 18,161,900 |
6 May 2013 | HKD | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 27,948,576 |
3 May 2013 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 18,582,000 |