Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 5,445,000 |
10 Jul 2013 | HKD | 1.5 | 1.55 | 1.42 | 1.44 | 1.44 | -0.06 (-4%) | 7,039,000 |
9 Jul 2013 | HKD | 1.47 | 1.5 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 3,665,000 |
8 Jul 2013 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 4,629,000 |
5 Jul 2013 | HKD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | +0.02 (+1.37%) | 7,316,000 |
4 Jul 2013 | HKD | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 1,570,000 |
3 Jul 2013 | HKD | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,553,000 |
2 Jul 2013 | HKD | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 1,106,000 |
1 Jul 2013 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,404,000 |
27 Jun 2013 | HKD | 1.45 | 1.48 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 4,487,000 |
26 Jun 2013 | HKD | 1.5 | 1.53 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 3,776,000 |
25 Jun 2013 | HKD | 1.49 | 1.52 | 1.4 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,342,000 |
24 Jun 2013 | HKD | 1.49 | 1.51 | 1.38 | 1.47 | 1.47 | -0.11 (-6.96%) | 18,501,000 |
21 Jun 2013 | HKD | 1.56 | 1.6 | 1.51 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,712,000 |
20 Jun 2013 | HKD | 1.63 | 1.65 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 5,901,000 |
19 Jun 2013 | HKD | 1.75 | 1.79 | 1.65 | 1.68 | 1.68 | -0.09 (-5.08%) | 5,233,000 |
18 Jun 2013 | HKD | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | +0.12 (+7.27%) | 5,686,000 |
17 Jun 2013 | HKD | 1.64 | 1.68 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 2,843,000 |
14 Jun 2013 | HKD | 1.65 | 1.7 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 2,546,000 |
13 Jun 2013 | HKD | 1.74 | 1.74 | 1.61 | 1.65 | 1.65 | -0.09 (-5.17%) | 7,277,381 |
12 Jun 2013 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.64 | 1.83 | 1.64 | 1.74 | 1.74 | +0.11 (+6.75%) | 17,383,000 |
10 Jun 2013 | HKD | 1.51 | 1.71 | 1.5 | 1.63 | 1.63 | +0.14 (+9.40%) | 9,597,000 |
7 Jun 2013 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.04 (+2.76%) | 6,094,000 |
6 Jun 2013 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,801,000 |
5 Jun 2013 | HKD | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,251,000 |
4 Jun 2013 | HKD | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 3,864,000 |
3 Jun 2013 | HKD | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 4,240,000 |
31 May 2013 | HKD | 1.45 | 1.52 | 1.4 | 1.45 | 1.45 | +0.01 (+0.69%) | 8,321,000 |