Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 8,415,088 |
18 Jul 2013 | HKD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,143,000 |
17 Jul 2013 | HKD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 4,124,196 |
16 Jul 2013 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 3,116,565 |
15 Jul 2013 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,794,948 |
12 Jul 2013 | HKD | 1.41 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,456,322 |
11 Jul 2013 | HKD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 4,692,312 |
10 Jul 2013 | HKD | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,852,800 |
9 Jul 2013 | HKD | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,615,787 |
8 Jul 2013 | HKD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 3,676,948 |
5 Jul 2013 | HKD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.05 (+3.65%) | 8,012,685 |
4 Jul 2013 | HKD | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 3,322,000 |
3 Jul 2013 | HKD | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,167,000 |
2 Jul 2013 | HKD | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 904,000 |
1 Jul 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 2,226,000 |
27 Jun 2013 | HKD | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,295,000 |
26 Jun 2013 | HKD | 1.4 | 1.4 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 2,888,000 |
25 Jun 2013 | HKD | 1.37 | 1.39 | 1.27 | 1.33 | 1.33 | -0.03 (-2.21%) | 4,161,000 |
24 Jun 2013 | HKD | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -0.09 (-6.21%) | 4,624,000 |
21 Jun 2013 | HKD | 1.35 | 1.46 | 1.32 | 1.45 | 1.45 | +0.08 (+5.84%) | 6,617,000 |
20 Jun 2013 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 3,108,000 |
19 Jun 2013 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 479,000 |
18 Jun 2013 | HKD | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 2,658,000 |
17 Jun 2013 | HKD | 1.38 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 640,000 |
14 Jun 2013 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,781,000 |
13 Jun 2013 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 4,178,000 |
12 Jun 2013 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 3,589,000 |
10 Jun 2013 | HKD | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 8,287,000 |