Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2013 | HKD | 1.59 | 1.65 | 1.59 | 1.61 | 0.9775 | +0.02 (+1.26%) | 6,092,000 |
31 May 2013 | HKD | 1.59 | 1.6 | 1.56 | 1.59 | 0.9654 | -0.01 (-0.63%) | 4,264,000 |
30 May 2013 | HKD | 1.6 | 1.62 | 1.59 | 1.6 | 0.9714 | +0.01 (+0.63%) | 1,928,000 |
29 May 2013 | HKD | 1.6 | 1.6 | 1.56 | 1.59 | 0.9654 | -0.01 (-0.63%) | 2,992,000 |
28 May 2013 | HKD | 1.59 | 1.61 | 1.58 | 1.6 | 0.9714 | 0.0 (0.0%) | 2,732,000 |
27 May 2013 | HKD | 1.62 | 1.62 | 1.59 | 1.6 | 0.9714 | -0.02 (-1.23%) | 2,944,000 |
24 May 2013 | HKD | 1.61 | 1.62 | 1.58 | 1.62 | 0.9836 | 0.0 (0.0%) | 3,452,000 |
23 May 2013 | HKD | 1.64 | 1.65 | 1.59 | 1.62 | 0.9836 | -0.02 (-1.22%) | 19,512,000 |
22 May 2013 | HKD | 1.63 | 1.65 | 1.61 | 1.64 | 0.9957 | +0.01 (+0.61%) | 3,156,000 |
21 May 2013 | HKD | 1.66 | 1.66 | 1.62 | 1.63 | 0.9896 | -0.02 (-1.21%) | 3,696,000 |
20 May 2013 | HKD | 1.61 | 1.67 | 1.59 | 1.65 | 1.0018 | +0.05 (+3.13%) | 20,792,000 |
17 May 2013 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.9714 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.6 | 1.6 | 1.58 | 1.6 | 0.9714 | 0.0 (0.0%) | 5,888,000 |
15 May 2013 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 0.9714 | 0.0 (0.0%) | 3,772,000 |
14 May 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 0.9714 | -0.01 (-0.62%) | 2,732,000 |
13 May 2013 | HKD | 1.61 | 1.62 | 1.59 | 1.61 | 0.9775 | -0.01 (-0.62%) | 2,244,000 |
10 May 2013 | HKD | 1.62 | 1.63 | 1.59 | 1.62 | 0.9836 | +0.01 (+0.62%) | 2,292,918 |
9 May 2013 | HKD | 1.62 | 1.62 | 1.59 | 1.61 | 0.9775 | 0.0 (0.0%) | 2,112,000 |
8 May 2013 | HKD | 1.63 | 1.63 | 1.58 | 1.61 | 0.9775 | +0.01 (+0.63%) | 7,092,000 |
7 May 2013 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 0.9714 | -0.04 (-2.44%) | 2,108,000 |
6 May 2013 | HKD | 1.63 | 1.67 | 1.61 | 1.64 | 0.9957 | +0.02 (+1.23%) | 2,020,000 |
3 May 2013 | HKD | 1.64 | 1.65 | 1.62 | 1.62 | 0.9836 | -0.02 (-1.22%) | 2,532,000 |
2 May 2013 | HKD | 1.6 | 1.64 | 1.57 | 1.64 | 0.9957 | +0.01 (+0.61%) | 3,044,000 |
1 May 2013 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 0.9896 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.65 | 1.66 | 1.62 | 1.63 | 0.9896 | -0.04 (-2.40%) | 1,860,000 |
29 Apr 2013 | HKD | 1.67 | 1.68 | 1.63 | 1.67 | 1.0139 | +0.01 (+0.60%) | 2,600,000 |
26 Apr 2013 | HKD | 1.67 | 1.67 | 1.65 | 1.66 | 1.0079 | 0.0 (0.0%) | 1,912,000 |
25 Apr 2013 | HKD | 1.7 | 1.71 | 1.65 | 1.66 | 1.0079 | -0.03 (-1.78%) | 2,748,000 |
24 Apr 2013 | HKD | 1.65 | 1.69 | 1.62 | 1.69 | 1.0261 | +0.04 (+2.42%) | 5,136,000 |
23 Apr 2013 | HKD | 1.68 | 1.68 | 1.62 | 1.65 | 1.0018 | -0.02 (-1.20%) | 4,028,000 |