Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | HKD | 7.62 | 7.75 | 7.41 | 7.66 | 0.766 | +0.05 (+0.66%) | 480,000 |
12 Jul 2013 | HKD | 7.55 | 7.62 | 7.55 | 7.61 | 0.761 | +0.05 (+0.66%) | 100,000 |
11 Jul 2013 | HKD | 7.65 | 7.65 | 7.56 | 7.56 | 0.756 | -0.11 (-1.43%) | 60,000 |
10 Jul 2013 | HKD | 7.6 | 7.7 | 7.57 | 7.67 | 0.767 | -0.03 (-0.39%) | 106,400 |
9 Jul 2013 | HKD | 7.62 | 7.74 | 7.62 | 7.7 | 0.77 | -0.03 (-0.39%) | 77,000 |
8 Jul 2013 | HKD | 7.7 | 7.74 | 7.54 | 7.73 | 0.773 | -0.15 (-1.90%) | 294,000 |
5 Jul 2013 | HKD | 7.8 | 7.88 | 7.76 | 7.88 | 0.788 | -0.05 (-0.63%) | 77,000 |
4 Jul 2013 | HKD | 7.7 | 8.1 | 7.51 | 7.93 | 0.793 | +0.37 (+4.89%) | 437,920 |
3 Jul 2013 | HKD | 7.67 | 7.71 | 7.51 | 7.56 | 0.756 | -0.11 (-1.43%) | 154,400 |
2 Jul 2013 | HKD | 7.7 | 7.79 | 7.64 | 7.67 | 0.767 | -0.04 (-0.52%) | 68,352 |
1 Jul 2013 | HKD | 7.71 | 7.71 | 7.71 | 7.71 | 0.771 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 7.59 | 7.85 | 7.55 | 7.71 | 0.771 | +0.21 (+2.80%) | 368,200 |
27 Jun 2013 | HKD | 7.38 | 7.64 | 7.38 | 7.5 | 0.75 | +0.15 (+2.04%) | 438,960 |
26 Jun 2013 | HKD | 7.26 | 7.38 | 7.2 | 7.35 | 0.735 | +0.19 (+2.65%) | 286,000 |
25 Jun 2013 | HKD | 7.01 | 7.2 | 6.8 | 7.16 | 0.716 | +0.11 (+1.56%) | 355,558 |
24 Jun 2013 | HKD | 7.52 | 7.52 | 6.9 | 7.05 | 0.705 | -0.62 (-8.08%) | 592,800 |
21 Jun 2013 | HKD | 7.59 | 7.68 | 7.55 | 7.67 | 0.767 | -0.1 (-1.29%) | 292,000 |
20 Jun 2013 | HKD | 7.76 | 7.82 | 7.66 | 7.77 | 0.777 | -0.05 (-0.64%) | 137,000 |
19 Jun 2013 | HKD | 7.9 | 7.92 | 7.81 | 7.82 | 0.782 | -0.1 (-1.26%) | 354,200 |
18 Jun 2013 | HKD | 7.8 | 7.95 | 7.7 | 7.92 | 0.792 | +0.12 (+1.54%) | 213,000 |
17 Jun 2013 | HKD | 7.89 | 7.93 | 7.77 | 7.8 | 0.78 | +0.02 (+0.26%) | 262,440 |
14 Jun 2013 | HKD | 7.77 | 7.95 | 7.76 | 7.78 | 0.778 | +0.13 (+1.70%) | 294,000 |
13 Jun 2013 | HKD | 7.6 | 7.65 | 7.34 | 7.65 | 0.765 | -0.09 (-1.16%) | 238,300 |
12 Jun 2013 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 0.774 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 7.79 | 8 | 7.6 | 7.74 | 0.774 | -0.22 (-2.76%) | 527,000 |
10 Jun 2013 | HKD | 7.8 | 8.05 | 7.78 | 7.96 | 0.796 | +0.07 (+0.89%) | 392,640 |
7 Jun 2013 | HKD | 8.44 | 8.58 | 7.68 | 7.89 | 0.789 | -0.51 (-6.07%) | 1,289,850 |
6 Jun 2013 | HKD | 7.9 | 8.43 | 7.9 | 8.4 | 0.84 | +0.55 (+7.01%) | 2,025,576 |
5 Jun 2013 | HKD | 7.72 | 7.94 | 7.6 | 7.85 | 0.785 | +0.43 (+5.80%) | 1,717,368 |
4 Jun 2013 | HKD | 6.57 | 7.78 | 6.57 | 7.42 | 0.742 | +0.85 (+12.94%) | 1,790,125 |