Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | HKD | 1.24 | 1.24 | 1.21 | 1.24 | 0.5636 | +0.01 (+0.81%) | 1,556,000 |
9 Jul 2013 | HKD | 1.22 | 1.26 | 1.21 | 1.23 | 0.5591 | -0.04 (-3.15%) | 1,474,000 |
8 Jul 2013 | HKD | 1.28 | 1.28 | 1.27 | 1.27 | 0.5773 | -0.01 (-0.78%) | 574,000 |
5 Jul 2013 | HKD | 1.21 | 1.29 | 1.2 | 1.28 | 0.5818 | +0.04 (+3.23%) | 1,626,000 |
4 Jul 2013 | HKD | 1.21 | 1.24 | 1.18 | 1.24 | 0.5636 | -0.02 (-1.59%) | 474,000 |
3 Jul 2013 | HKD | 1.27 | 1.27 | 1.26 | 1.26 | 0.5727 | 0.0 (0.0%) | 290,000 |
2 Jul 2013 | HKD | 1.27 | 1.27 | 1.25 | 1.26 | 0.5727 | -0.02 (-1.56%) | 864,000 |
1 Jul 2013 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.5818 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.26 | 1.28 | 1.25 | 1.28 | 0.5818 | +0.04 (+3.23%) | 2,026,000 |
27 Jun 2013 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 0.5636 | -0.01 (-0.80%) | 360,000 |
26 Jun 2013 | HKD | 1.25 | 1.25 | 1.17 | 1.25 | 0.5682 | +0.01 (+0.81%) | 1,320,000 |
25 Jun 2013 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 0.5636 | +0.01 (+0.81%) | 252,000 |
24 Jun 2013 | HKD | 1.22 | 1.23 | 1.17 | 1.23 | 0.5591 | -0.04 (-3.15%) | 998,000 |
21 Jun 2013 | HKD | 1.16 | 1.28 | 1.15 | 1.27 | 0.5773 | +0.11 (+9.48%) | 11,556,000 |
20 Jun 2013 | HKD | 1.28 | 1.29 | 1.13 | 1.16 | 0.5273 | -0.12 (-9.38%) | 3,312,000 |
19 Jun 2013 | HKD | 1.29 | 1.29 | 1.2 | 1.28 | 0.5818 | -0.01 (-0.78%) | 2,624,000 |
18 Jun 2013 | HKD | 1.29 | 1.29 | 1.26 | 1.29 | 0.5864 | +0.02 (+1.57%) | 3,694,000 |
17 Jun 2013 | HKD | 1.28 | 1.29 | 1.27 | 1.27 | 0.5773 | 0.0 (0.0%) | 2,212,000 |
14 Jun 2013 | HKD | 1.22 | 1.29 | 1.2 | 1.27 | 0.5773 | +0.03 (+2.42%) | 2,128,000 |
13 Jun 2013 | HKD | 1.29 | 1.29 | 1.2 | 1.24 | 0.5636 | -0.03 (-2.36%) | 1,738,000 |
12 Jun 2013 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 0.5773 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.29 | 1.29 | 1.21 | 1.27 | 0.5773 | 0.0 (0.0%) | 2,936,000 |
10 Jun 2013 | HKD | 1.23 | 1.3 | 1.2 | 1.27 | 0.5773 | +0.02 (+1.60%) | 3,110,000 |
7 Jun 2013 | HKD | 1.27 | 1.31 | 1.23 | 1.25 | 0.5682 | 0.0 (0.0%) | 1,676,000 |
6 Jun 2013 | HKD | 1.31 | 1.31 | 1.25 | 1.25 | 0.5682 | -0.06 (-4.58%) | 1,460,000 |
5 Jun 2013 | HKD | 1.3 | 1.31 | 1.29 | 1.31 | 0.5955 | +0.01 (+0.77%) | 3,148,000 |
4 Jun 2013 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 0.5909 | -0.01 (-0.76%) | 2,604,000 |
3 Jun 2013 | HKD | 1.3 | 1.32 | 1.29 | 1.31 | 0.5955 | 0.0 (0.0%) | 1,448,000 |
31 May 2013 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 0.5955 | 0.0 (0.0%) | 1,170,000 |
30 May 2013 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 0.5955 | +0.01 (+0.77%) | 1,466,000 |