Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 13.98 | 14.4 | 13.98 | 14.4 | 14.4 | -0.46 (-3.10%) | 13,000 |
12 Jun 2013 | HKD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.0 (0.0%) | 0 |
10 Jun 2013 | HKD | 14.66 | 14.86 | 14.5 | 14.86 | 14.86 | +0.06 (+0.41%) | 16,000 |
7 Jun 2013 | HKD | 14.82 | 14.82 | 14.8 | 14.8 | 14.8 | -0.06 (-0.40%) | 8,000 |
6 Jun 2013 | HKD | 14.98 | 14.98 | 14.86 | 14.86 | 14.86 | -0.32 (-2.11%) | 3,000 |
5 Jun 2013 | HKD | 15.2 | 15.2 | 14.9 | 15.18 | 15.18 | -0.14 (-0.91%) | 93,000 |
4 Jun 2013 | HKD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
3 Jun 2013 | HKD | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0 (0.0%) | 0 |
31 May 2013 | HKD | 15.54 | 15.54 | 15.32 | 15.32 | 15.32 | -0.24 (-1.54%) | 11,000 |
30 May 2013 | HKD | 15.4 | 15.6 | 15.34 | 15.56 | 15.56 | -0.02 (-0.13%) | 29,000 |
29 May 2013 | HKD | 15.72 | 15.72 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 3,000 |
28 May 2013 | HKD | 15.52 | 15.6 | 15.4 | 15.58 | 15.58 | +0.06 (+0.39%) | 42,000 |
27 May 2013 | HKD | 15.4 | 15.7 | 15.4 | 15.52 | 15.52 | -0.36 (-2.27%) | 36,000 |
24 May 2013 | HKD | 15.8 | 15.9 | 15.8 | 15.88 | 15.88 | -0.02 (-0.13%) | 24,000 |
23 May 2013 | HKD | 15.8 | 15.98 | 15.8 | 15.9 | 15.9 | -0.06 (-0.38%) | 27,000 |
22 May 2013 | HKD | 15.78 | 16 | 15.78 | 15.96 | 15.96 | +0.16 (+1.01%) | 7,000 |
21 May 2013 | HKD | 16 | 16 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 58,000 |
20 May 2013 | HKD | 15.96 | 16 | 15.96 | 16 | 16 | +0.04 (+0.25%) | 10,000 |
17 May 2013 | HKD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 16.1 | 16.1 | 15.78 | 15.96 | 15.96 | -0.18 (-1.12%) | 67,000 |
15 May 2013 | HKD | 16.26 | 16.26 | 15.98 | 16.14 | 16.14 | -0.32 (-1.94%) | 46,000 |
14 May 2013 | HKD | 16.2 | 16.46 | 16.2 | 16.46 | 16.46 | +0.36 (+2.24%) | 181,000 |
13 May 2013 | HKD | 16.36 | 16.36 | 16 | 16.1 | 16.1 | -0.28 (-1.71%) | 82,000 |
10 May 2013 | HKD | 16.36 | 16.38 | 16.32 | 16.38 | 16.38 | +0.02 (+0.12%) | 49,000 |
9 May 2013 | HKD | 16.4 | 16.4 | 16.24 | 16.36 | 16.36 | -0.04 (-0.24%) | 69,000 |
8 May 2013 | HKD | 16.5 | 16.5 | 16.38 | 16.4 | 16.4 | +0.02 (+0.12%) | 157,000 |
7 May 2013 | HKD | 16.08 | 16.38 | 16.08 | 16.38 | 16.38 | +0.38 (+2.38%) | 213,000 |
6 May 2013 | HKD | 15.88 | 16.06 | 15.88 | 16 | 16 | +0.26 (+1.65%) | 288,000 |
3 May 2013 | HKD | 15.82 | 15.82 | 15.74 | 15.74 | 15.74 | -0.08 (-0.51%) | 23,000 |