Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,709,000 |
29 May 2013 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,463,000 |
28 May 2013 | HKD | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 541,000 |
27 May 2013 | HKD | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 959,000 |
24 May 2013 | HKD | 1.4 | 1.43 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 2,031,000 |
23 May 2013 | HKD | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -0.09 (-6.12%) | 2,571,025 |
22 May 2013 | HKD | 1.49 | 1.5 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,329,000 |
21 May 2013 | HKD | 1.48 | 1.5 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,202,000 |
20 May 2013 | HKD | 1.52 | 1.56 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 9,158,000 |
17 May 2013 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 3,667,000 |
15 May 2013 | HKD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,349,000 |
14 May 2013 | HKD | 1.46 | 1.47 | 1.41 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,650,398 |
13 May 2013 | HKD | 1.44 | 1.48 | 1.39 | 1.48 | 1.48 | +0.04 (+2.78%) | 3,524,000 |
10 May 2013 | HKD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 511,000 |
9 May 2013 | HKD | 1.44 | 1.45 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,782,000 |
8 May 2013 | HKD | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,363,000 |
7 May 2013 | HKD | 1.46 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 4,331,000 |
6 May 2013 | HKD | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | +0.07 (+5.04%) | 3,011,000 |
3 May 2013 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,358,000 |
2 May 2013 | HKD | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,006,000 |
1 May 2013 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,116,000 |
29 Apr 2013 | HKD | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 2,843,000 |
26 Apr 2013 | HKD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 638,000 |
25 Apr 2013 | HKD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 914,000 |
24 Apr 2013 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 350,000 |
23 Apr 2013 | HKD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 1,411,000 |
22 Apr 2013 | HKD | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | +0.07 (+4.83%) | 1,813,000 |
19 Apr 2013 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,151,000 |