Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 33,000 |
6 Jun 2013 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 8,378,000 |
5 Jun 2013 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 151,000 |
4 Jun 2013 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 189,000 |
3 Jun 2013 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 4,000 |
31 May 2013 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 338,000 |
30 May 2013 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 215,000 |
29 May 2013 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 160,000 |
28 May 2013 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 10,000 |
27 May 2013 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 164,000 |
24 May 2013 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 206,000 |
23 May 2013 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 437,000 |
22 May 2013 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 603,000 |
21 May 2013 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 695,000 |
20 May 2013 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 549,000 |
17 May 2013 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 258,000 |
15 May 2013 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 97,000 |
14 May 2013 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 112,000 |
13 May 2013 | HKD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 221,000 |
10 May 2013 | HKD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 217,000 |
9 May 2013 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 738,000 |
8 May 2013 | HKD | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 197,000 |
7 May 2013 | HKD | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 169,000 |
6 May 2013 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 285,000 |
3 May 2013 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 179,000 |
2 May 2013 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 52,000 |
1 May 2013 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 128,000 |
29 Apr 2013 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 263,000 |