Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2013 | HKD | 9.85 | 9.97 | 9.61 | 9.82 | 9.82 | +0.03 (+0.31%) | 9,044,907 |
15 Jul 2013 | HKD | 9.4 | 10.06 | 9.4 | 9.79 | 9.79 | +0.36 (+3.82%) | 16,883,000 |
12 Jul 2013 | HKD | 9.82 | 9.82 | 9.35 | 9.43 | 9.43 | -0.28 (-2.88%) | 12,238,200 |
11 Jul 2013 | HKD | 9.2 | 9.82 | 9.2 | 9.71 | 9.71 | +0.63 (+6.94%) | 25,631,130 |
10 Jul 2013 | HKD | 8.95 | 9.2 | 8.7 | 9.08 | 9.08 | +0.23 (+2.60%) | 24,360,000 |
9 Jul 2013 | HKD | 9 | 9.08 | 8.79 | 8.85 | 8.85 | -0.26 (-2.85%) | 9,182,800 |
8 Jul 2013 | HKD | 8.82 | 9.16 | 8.76 | 9.11 | 9.11 | -0.03 (-0.33%) | 13,505,198 |
5 Jul 2013 | HKD | 9 | 9.31 | 8.91 | 9.14 | 9.14 | +0.29 (+3.28%) | 19,216,039 |
4 Jul 2013 | HKD | 8.78 | 9.01 | 8.63 | 8.85 | 8.85 | +0.17 (+1.96%) | 19,946,776 |
3 Jul 2013 | HKD | 9.02 | 9.19 | 8.61 | 8.68 | 8.68 | -0.54 (-5.86%) | 22,845,625 |
2 Jul 2013 | HKD | 9.2 | 9.46 | 9.13 | 9.22 | 9.22 | -0.18 (-1.91%) | 14,343,960 |
1 Jul 2013 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 9.23 | 9.5 | 9.1 | 9.4 | 9.4 | +0.19 (+2.06%) | 31,222,212 |
27 Jun 2013 | HKD | 9.2 | 9.44 | 9.19 | 9.21 | 9.21 | +0.06 (+0.66%) | 21,161,237 |
26 Jun 2013 | HKD | 9.18 | 9.36 | 9.1 | 9.15 | 9.15 | +0.14 (+1.55%) | 22,352,511 |
25 Jun 2013 | HKD | 9.68 | 9.68 | 8.73 | 9.01 | 9.01 | -0.5 (-5.26%) | 33,105,055 |
24 Jun 2013 | HKD | 9.59 | 9.71 | 9.33 | 9.51 | 9.51 | -0.27 (-2.76%) | 20,110,293 |
21 Jun 2013 | HKD | 9.59 | 9.95 | 9.5 | 9.78 | 9.78 | -0.21 (-2.10%) | 15,183,609 |
20 Jun 2013 | HKD | 10.08 | 10.18 | 9.9 | 9.99 | 9.99 | -0.31 (-3.01%) | 17,219,200 |
19 Jun 2013 | HKD | 10.6 | 10.62 | 10.18 | 10.3 | 10.3 | -0.3 (-2.83%) | 14,997,770 |
18 Jun 2013 | HKD | 10.52 | 10.64 | 10.38 | 10.6 | 10.6 | 0.0 (0.0%) | 3,967,406 |
17 Jun 2013 | HKD | 10.52 | 10.7 | 10.48 | 10.6 | 10.6 | +0.02 (+0.19%) | 3,808,400 |
14 Jun 2013 | HKD | 11 | 11 | 10.52 | 10.58 | 10.58 | -0.1 (-0.94%) | 5,150,845 |
13 Jun 2013 | HKD | 10.76 | 10.76 | 10.32 | 10.68 | 10.68 | -0.2 (-1.84%) | 17,626,375 |
12 Jun 2013 | HKD | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 11.14 | 11.18 | 10.78 | 10.88 | 10.88 | -0.26 (-2.33%) | 7,717,096 |
10 Jun 2013 | HKD | 11.12 | 11.36 | 10.94 | 11.14 | 11.14 | -0.06 (-0.54%) | 3,898,516 |
7 Jun 2013 | HKD | 11.44 | 11.46 | 11.02 | 11.2 | 11.2 | -0.08 (-0.71%) | 10,552,260 |
6 Jun 2013 | HKD | 11.14 | 11.34 | 11.14 | 11.28 | 11.28 | -0.06 (-0.53%) | 5,616,000 |
5 Jun 2013 | HKD | 11.6 | 11.6 | 11.14 | 11.34 | 11.34 | -0.06 (-0.53%) | 8,325,200 |