Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 4.86 | 4.87 | 4.63 | 4.66 | 4.66 | -0.23 (-4.70%) | 3,220,000 |
10 Jul 2013 | HKD | 4.9 | 4.9 | 4.71 | 4.89 | 4.89 | 0.0 (0.0%) | 848,000 |
9 Jul 2013 | HKD | 4.85 | 4.9 | 4.8 | 4.89 | 4.89 | +0.09 (+1.88%) | 3,691,800 |
8 Jul 2013 | HKD | 4.9 | 5.02 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,241,000 |
5 Jul 2013 | HKD | 4.79 | 4.86 | 4.79 | 4.81 | 4.81 | -0.04 (-0.82%) | 575,000 |
4 Jul 2013 | HKD | 4.84 | 4.86 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,444,000 |
3 Jul 2013 | HKD | 4.78 | 4.86 | 4.73 | 4.84 | 4.84 | +0.01 (+0.21%) | 4,033,000 |
2 Jul 2013 | HKD | 4.9 | 4.92 | 4.71 | 4.83 | 4.83 | +0.03 (+0.63%) | 1,526,330 |
1 Jul 2013 | HKD | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.66 | 4.84 | 4.66 | 4.8 | 4.8 | +0.16 (+3.45%) | 1,686,000 |
27 Jun 2013 | HKD | 4.89 | 4.89 | 4.62 | 4.64 | 4.64 | -0.25 (-5.11%) | 2,991,000 |
26 Jun 2013 | HKD | 4.75 | 4.9 | 4.65 | 4.89 | 4.89 | +0.17 (+3.60%) | 2,198,000 |
25 Jun 2013 | HKD | 4.65 | 4.89 | 4.64 | 4.72 | 4.72 | +0.07 (+1.51%) | 5,810,409 |
24 Jun 2013 | HKD | 4.6 | 4.66 | 4.56 | 4.65 | 4.65 | -0.02 (-0.43%) | 1,397,000 |
21 Jun 2013 | HKD | 4.58 | 4.7 | 4.55 | 4.67 | 4.67 | +0.06 (+1.30%) | 913,000 |
20 Jun 2013 | HKD | 4.6 | 4.8 | 4.53 | 4.61 | 4.61 | +0.01 (+0.22%) | 1,373,000 |
19 Jun 2013 | HKD | 4.68 | 4.72 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 1,430,000 |
18 Jun 2013 | HKD | 4.7 | 4.7 | 4.56 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,204,350 |
17 Jun 2013 | HKD | 4.61 | 4.67 | 4.55 | 4.67 | 4.67 | +0.02 (+0.43%) | 575,000 |
14 Jun 2013 | HKD | 4.66 | 4.8 | 4.56 | 4.65 | 4.65 | +0.05 (+1.09%) | 910,000 |
13 Jun 2013 | HKD | 4.67 | 4.72 | 4.48 | 4.6 | 4.6 | -0.14 (-2.95%) | 1,732,000 |
12 Jun 2013 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.74 | 4.76 | 4.64 | 4.74 | 4.74 | 0.0 (0.0%) | 1,715,036 |
10 Jun 2013 | HKD | 4.86 | 4.87 | 4.69 | 4.74 | 4.74 | -0.09 (-1.86%) | 1,649,000 |
7 Jun 2013 | HKD | 4.77 | 4.87 | 4.76 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,071,000 |
6 Jun 2013 | HKD | 4.7 | 4.9 | 4.7 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,166,200 |
5 Jun 2013 | HKD | 4.85 | 4.97 | 4.78 | 4.83 | 4.83 | -0.07 (-1.43%) | 3,826,000 |
4 Jun 2013 | HKD | 4.91 | 4.92 | 4.86 | 4.9 | 4.9 | -0.04 (-0.81%) | 546,000 |
3 Jun 2013 | HKD | 4.83 | 4.95 | 4.8 | 4.94 | 4.94 | +0.06 (+1.23%) | 789,889 |
31 May 2013 | HKD | 4.81 | 4.91 | 4.75 | 4.88 | 4.88 | +0.12 (+2.52%) | 2,382,056 |