Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 4.6 | 4.93 | 4.6 | 4.85 | 4.85 | +0.27 (+5.90%) | 24,501,500 |
10 Jul 2013 | HKD | 4.6 | 4.62 | 4.52 | 4.58 | 4.58 | +0.01 (+0.22%) | 6,078,000 |
9 Jul 2013 | HKD | 4.6 | 4.63 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 6,009,000 |
8 Jul 2013 | HKD | 4.6 | 4.61 | 4.44 | 4.6 | 4.6 | -0.01 (-0.22%) | 3,544,000 |
5 Jul 2013 | HKD | 4.6 | 4.67 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 6,761,000 |
4 Jul 2013 | HKD | 4.72 | 4.72 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,548,111 |
3 Jul 2013 | HKD | 4.72 | 4.75 | 4.58 | 4.63 | 4.63 | -0.15 (-3.14%) | 7,365,500 |
2 Jul 2013 | HKD | 4.8 | 4.8 | 4.6 | 4.78 | 4.78 | +0.04 (+0.84%) | 1,938,500 |
1 Jul 2013 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 4.63 | 4.79 | 4.63 | 4.74 | 4.74 | +0.16 (+3.49%) | 6,627,000 |
27 Jun 2013 | HKD | 4.66 | 4.83 | 4.5 | 4.58 | 4.58 | -0.04 (-0.87%) | 10,146,000 |
26 Jun 2013 | HKD | 4.55 | 4.64 | 4.43 | 4.62 | 4.62 | +0.15 (+3.36%) | 8,424,000 |
25 Jun 2013 | HKD | 4.55 | 4.6 | 4.02 | 4.47 | 4.47 | -0.08 (-1.76%) | 27,522,000 |
24 Jun 2013 | HKD | 4.88 | 4.92 | 4.48 | 4.55 | 4.55 | -0.36 (-7.33%) | 20,225,500 |
21 Jun 2013 | HKD | 4.96 | 5.04 | 4.66 | 4.91 | 4.91 | -0.16 (-3.16%) | 22,294,500 |
20 Jun 2013 | HKD | 5.02 | 5.12 | 5.01 | 5.07 | 5.07 | -0.05 (-0.98%) | 10,863,500 |
19 Jun 2013 | HKD | 5.16 | 5.18 | 5.09 | 5.12 | 5.12 | -0.04 (-0.78%) | 2,753,500 |
18 Jun 2013 | HKD | 5.05 | 5.19 | 5.05 | 5.16 | 5.16 | +0.09 (+1.78%) | 3,283,650 |
17 Jun 2013 | HKD | 5.04 | 5.14 | 5.04 | 5.07 | 5.07 | +0.03 (+0.60%) | 13,711,117 |
14 Jun 2013 | HKD | 5.32 | 5.33 | 5.01 | 5.04 | 5.04 | -0.27 (-5.08%) | 10,851,500 |
13 Jun 2013 | HKD | 5.3 | 5.31 | 5.1 | 5.31 | 5.31 | +0.01 (+0.19%) | 143,323,890 |
12 Jun 2013 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 5.31 | 5.31 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 58,496,500 |
10 Jun 2013 | HKD | 5.33 | 5.34 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 10,168,000 |
7 Jun 2013 | HKD | 5.31 | 5.34 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 25,018,610 |
6 Jun 2013 | HKD | 5.3 | 5.33 | 5.3 | 5.31 | 5.31 | 0.0 (0.0%) | 18,440,500 |
5 Jun 2013 | HKD | 5.35 | 5.36 | 5.3 | 5.31 | 5.31 | -0.05 (-0.93%) | 10,418,000 |
4 Jun 2013 | HKD | 5.35 | 5.38 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 19,182,000 |
3 Jun 2013 | HKD | 5.35 | 5.44 | 5.3 | 5.32 | 5.32 | -0.06 (-1.12%) | 33,109,500 |
31 May 2013 | HKD | 5.6 | 5.61 | 5.36 | 5.38 | 5.38 | -0.2 (-3.58%) | 37,213,000 |