Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2013 | HKD | 1.3 | 1.31 | 1.27 | 1.3 | 0.5909 | 0.0 (0.0%) | 4,704,000 |
28 May 2013 | HKD | 1.3 | 1.35 | 1.27 | 1.3 | 0.5909 | 0.0 (0.0%) | 2,554,000 |
27 May 2013 | HKD | 1.22 | 1.32 | 1.22 | 1.3 | 0.5909 | +0.1 (+8.33%) | 2,786,000 |
24 May 2013 | HKD | 1.23 | 1.24 | 1.18 | 1.2 | 0.5455 | -0.01 (-0.83%) | 2,210,000 |
23 May 2013 | HKD | 1.24 | 1.24 | 1.17 | 1.21 | 0.55 | 0.0 (0.0%) | 4,222,000 |
22 May 2013 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 0.55 | +0.01 (+0.83%) | 1,950,000 |
21 May 2013 | HKD | 1.28 | 1.3 | 1.2 | 1.2 | 0.5455 | -0.08 (-6.25%) | 3,086,000 |
20 May 2013 | HKD | 1.31 | 1.34 | 1.2 | 1.28 | 0.5818 | -0.01 (-0.78%) | 1,932,000 |
17 May 2013 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.5864 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.28 | 1.34 | 1.28 | 1.29 | 0.5864 | -0.05 (-3.73%) | 1,794,000 |
15 May 2013 | HKD | 1.3 | 1.35 | 1.28 | 1.34 | 0.6091 | +0.04 (+3.08%) | 3,020,000 |
14 May 2013 | HKD | 1.31 | 1.31 | 1.3 | 1.3 | 0.5909 | +0.02 (+1.56%) | 1,968,000 |
13 May 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.28 | 0.5818 | -0.03 (-2.29%) | 1,340,000 |
10 May 2013 | HKD | 1.3 | 1.31 | 1.29 | 1.31 | 0.5955 | 0.0 (0.0%) | 2,918,000 |
9 May 2013 | HKD | 1.3 | 1.31 | 1.26 | 1.31 | 0.5955 | +0.01 (+0.77%) | 2,286,000 |
8 May 2013 | HKD | 1.28 | 1.35 | 1.26 | 1.3 | 0.5909 | +0.02 (+1.56%) | 2,634,000 |
7 May 2013 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 0.5818 | 0.0 (0.0%) | 1,986,000 |
6 May 2013 | HKD | 1.28 | 1.28 | 1.27 | 1.28 | 0.5818 | 0.0 (0.0%) | 2,432,000 |
3 May 2013 | HKD | 1.28 | 1.29 | 1.21 | 1.28 | 0.5818 | 0.0 (0.0%) | 2,454,000 |
2 May 2013 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 0.5818 | 0.0 (0.0%) | 1,562,160 |
1 May 2013 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 0.5818 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.29 | 1.29 | 1.28 | 1.28 | 0.5818 | 0.0 (0.0%) | 2,914,000 |
29 Apr 2013 | HKD | 1.2 | 1.29 | 1.2 | 1.28 | 0.5818 | +0.01 (+0.79%) | 2,244,000 |
26 Apr 2013 | HKD | 1.3 | 1.3 | 1.18 | 1.27 | 0.5773 | +0.01 (+0.79%) | 3,778,000 |
25 Apr 2013 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 0.5727 | +0.01 (+0.80%) | 2,402,000 |
24 Apr 2013 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 0.5682 | -0.03 (-2.34%) | 1,612,000 |
23 Apr 2013 | HKD | 1.29 | 1.29 | 1.27 | 1.28 | 0.5818 | +0.01 (+0.79%) | 2,568,000 |
22 Apr 2013 | HKD | 1.31 | 1.31 | 1.27 | 1.27 | 0.5773 | -0.01 (-0.78%) | 1,760,000 |
19 Apr 2013 | HKD | 1.29 | 1.31 | 1.28 | 1.28 | 0.5818 | 0.0 (0.0%) | 3,900,000 |
18 Apr 2013 | HKD | 1.29 | 1.31 | 1.26 | 1.28 | 0.5818 | -0.01 (-0.78%) | 1,528,000 |