Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | HKD | 0.365 | 0.365 | 0.34 | 0.35 | 1.75 | -0.015 (-4.11%) | 41,275,000 |
10 Jun 2013 | HKD | 0.335 | 0.37 | 0.335 | 0.365 | 1.825 | +0.035 (+10.61%) | 84,400,000 |
7 Jun 2013 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 1.65 | -0.005 (-1.49%) | 12,905,000 |
6 Jun 2013 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 1.675 | -0.005 (-1.47%) | 7,295,000 |
5 Jun 2013 | HKD | 0.345 | 0.35 | 0.335 | 0.34 | 1.7 | -0.005 (-1.45%) | 4,670,000 |
4 Jun 2013 | HKD | 0.345 | 0.35 | 0.335 | 0.345 | 1.725 | +0.005 (+1.47%) | 12,260,000 |
3 Jun 2013 | HKD | 0.355 | 0.355 | 0.34 | 0.34 | 1.7 | -0.015 (-4.23%) | 8,170,000 |
31 May 2013 | HKD | 0.36 | 0.36 | 0.345 | 0.355 | 1.775 | -0.005 (-1.39%) | 16,975,000 |
30 May 2013 | HKD | 0.355 | 0.37 | 0.35 | 0.36 | 1.8 | +0.01 (+2.86%) | 61,930,000 |
29 May 2013 | HKD | 0.33 | 0.355 | 0.33 | 0.35 | 1.75 | +0.02 (+6.06%) | 42,085,000 |
28 May 2013 | HKD | 0.335 | 0.335 | 0.33 | 0.33 | 1.65 | 0.0 (0.0%) | 7,865,000 |
27 May 2013 | HKD | 0.315 | 0.34 | 0.31 | 0.33 | 1.65 | +0.015 (+4.76%) | 24,585,000 |
24 May 2013 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 6,650,000 |
23 May 2013 | HKD | 0.315 | 0.325 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 3,730,000 |
22 May 2013 | HKD | 0.325 | 0.33 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 4,995,000 |
21 May 2013 | HKD | 0.32 | 0.325 | 0.32 | 0.32 | 1.6 | -0.005 (-1.54%) | 2,435,000 |
20 May 2013 | HKD | 0.33 | 0.33 | 0.325 | 0.325 | 1.625 | -0.005 (-1.52%) | 4,540,000 |
17 May 2013 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.65 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 1.65 | 0.0 (0.0%) | 16,025,000 |
15 May 2013 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 1.65 | -0.005 (-1.49%) | 10,325,000 |
14 May 2013 | HKD | 0.335 | 0.335 | 0.325 | 0.335 | 1.675 | 0.0 (0.0%) | 12,725,000 |
13 May 2013 | HKD | 0.345 | 0.35 | 0.33 | 0.335 | 1.675 | -0.01 (-2.90%) | 24,700,000 |
10 May 2013 | HKD | 0.305 | 0.35 | 0.305 | 0.345 | 1.725 | +0.04 (+13.11%) | 57,110,000 |
9 May 2013 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 1.525 | +0.005 (+1.67%) | 31,960,000 |
8 May 2013 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.5 | +0.01 (+3.45%) | 3,895,000 |
7 May 2013 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 1.45 | -0.005 (-1.69%) | 3,675,000 |
6 May 2013 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 1.475 | 0.0 (0.0%) | 4,080,000 |
3 May 2013 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 1.475 | -0.005 (-1.67%) | 2,185,000 |
2 May 2013 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 1,274,700 |
1 May 2013 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |