Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 3,305,000 |
6 Jun 2013 | HKD | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,310,000 |
5 Jun 2013 | HKD | 1.4 | 1.46 | 1.38 | 1.46 | 1.46 | +0.06 (+4.29%) | 8,532,000 |
4 Jun 2013 | HKD | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 3,775,000 |
3 Jun 2013 | HKD | 1.41 | 1.41 | 1.33 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,205,000 |
31 May 2013 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,955,000 |
30 May 2013 | HKD | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 4,242,000 |
29 May 2013 | HKD | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 5,862,000 |
28 May 2013 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,400,000 |
27 May 2013 | HKD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,715,000 |
24 May 2013 | HKD | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 6,577,000 |
23 May 2013 | HKD | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 6,885,000 |
22 May 2013 | HKD | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 6,535,000 |
21 May 2013 | HKD | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 4,133,000 |
20 May 2013 | HKD | 1.52 | 1.55 | 1.47 | 1.54 | 1.54 | -0.28 (-15.38%) | 11,805,000 |
17 May 2013 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 8,433,000 |
15 May 2013 | HKD | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 6,653,000 |
14 May 2013 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 6,444,000 |
13 May 2013 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,012,000 |
10 May 2013 | HKD | 1.81 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 5,676,000 |
9 May 2013 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 4,327,000 |
8 May 2013 | HKD | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,215,000 |
7 May 2013 | HKD | 1.83 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 7,310,000 |
6 May 2013 | HKD | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 6,067,000 |
3 May 2013 | HKD | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,603,000 |
2 May 2013 | HKD | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 11,108,000 |
1 May 2013 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 8,804,000 |
29 Apr 2013 | HKD | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 7,577,000 |