Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 3.3 | 3.48 | 3.26 | 3.43 | 3.43 | +0.19 (+5.86%) | 27,044,660 |
10 Jul 2013 | HKD | 3.25 | 3.25 | 3.17 | 3.24 | 3.24 | +0.06 (+1.89%) | 14,951,230 |
9 Jul 2013 | HKD | 3.22 | 3.26 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 6,819,900 |
8 Jul 2013 | HKD | 3.18 | 3.26 | 3.17 | 3.23 | 3.23 | -0.06 (-1.82%) | 14,872,140 |
5 Jul 2013 | HKD | 3.3 | 3.37 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 12,787,220 |
4 Jul 2013 | HKD | 3.31 | 3.34 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 12,849,720 |
3 Jul 2013 | HKD | 3.44 | 3.48 | 3.25 | 3.26 | 3.26 | -0.24 (-6.86%) | 28,499,580 |
2 Jul 2013 | HKD | 3.44 | 3.58 | 3.44 | 3.5 | 3.5 | -0.08 (-2.23%) | 13,155,990 |
1 Jul 2013 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.48 | 3.61 | 3.47 | 3.58 | 3.58 | +0.11 (+3.17%) | 21,286,010 |
27 Jun 2013 | HKD | 3.43 | 3.57 | 3.39 | 3.47 | 3.47 | +0.08 (+2.36%) | 24,659,000 |
26 Jun 2013 | HKD | 3.32 | 3.44 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 21,469,750 |
25 Jun 2013 | HKD | 3.46 | 3.46 | 3.25 | 3.34 | 3.34 | -0.06 (-1.76%) | 15,951,830 |
24 Jun 2013 | HKD | 3.43 | 3.5 | 3.34 | 3.4 | 3.4 | -0.13 (-3.68%) | 19,281,461 |
21 Jun 2013 | HKD | 3.42 | 3.55 | 3.42 | 3.53 | 3.53 | -0.03 (-0.84%) | 17,062,939 |
20 Jun 2013 | HKD | 3.64 | 3.64 | 3.51 | 3.56 | 3.56 | -0.11 (-3.00%) | 18,679,000 |
19 Jun 2013 | HKD | 3.71 | 3.75 | 3.62 | 3.67 | 3.67 | -0.08 (-2.13%) | 13,467,700 |
18 Jun 2013 | HKD | 3.72 | 3.78 | 3.66 | 3.75 | 3.75 | -0.05 (-1.32%) | 21,485,439 |
17 Jun 2013 | HKD | 3.74 | 3.83 | 3.71 | 3.8 | 3.8 | +0.09 (+2.43%) | 10,024,450 |
14 Jun 2013 | HKD | 3.72 | 3.8 | 3.7 | 3.71 | 3.71 | +0.02 (+0.54%) | 15,908,400 |
13 Jun 2013 | HKD | 3.78 | 3.78 | 3.57 | 3.69 | 3.69 | -0.06 (-1.60%) | 23,268,000 |
12 Jun 2013 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 3.71 | 3.76 | 3.69 | 3.75 | 3.75 | -0.01 (-0.27%) | 8,191,224 |
10 Jun 2013 | HKD | 3.76 | 3.9 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 7,646,000 |
7 Jun 2013 | HKD | 3.83 | 3.88 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 10,931,400 |
6 Jun 2013 | HKD | 3.75 | 3.84 | 3.75 | 3.8 | 3.8 | -0.07 (-1.81%) | 10,441,000 |
5 Jun 2013 | HKD | 3.83 | 3.9 | 3.81 | 3.87 | 3.87 | -0.05 (-1.28%) | 12,144,170 |
4 Jun 2013 | HKD | 3.93 | 3.95 | 3.83 | 3.92 | 3.92 | -0.02 (-0.51%) | 14,923,030 |
3 Jun 2013 | HKD | 4.04 | 4.08 | 3.9 | 3.94 | 3.94 | -0.11 (-2.72%) | 14,478,840 |
31 May 2013 | HKD | 4.04 | 4.09 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 23,113,170 |