Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2013 | HKD | 1.71 | 1.71 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,366,482 |
12 Jun 2013 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,487,500 |
10 Jun 2013 | HKD | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,436,000 |
7 Jun 2013 | HKD | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 3,555,256 |
6 Jun 2013 | HKD | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 872,000 |
5 Jun 2013 | HKD | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 1,886,000 |
4 Jun 2013 | HKD | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 2,878,000 |
3 Jun 2013 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,955,312 |
31 May 2013 | HKD | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,739,385 |
30 May 2013 | HKD | 1.88 | 1.91 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,206,000 |
29 May 2013 | HKD | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.08 (-4.12%) | 5,246,000 |
28 May 2013 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 4,026,000 |
27 May 2013 | HKD | 1.93 | 1.99 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,830,000 |
24 May 2013 | HKD | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,454,000 |
23 May 2013 | HKD | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,902,687 |
22 May 2013 | HKD | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 428,000 |
21 May 2013 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 1,896,000 |
20 May 2013 | HKD | 1.9 | 1.98 | 1.9 | 1.96 | 1.96 | +0.07 (+3.70%) | 1,802,000 |
17 May 2013 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,372,000 |
15 May 2013 | HKD | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,516,000 |
14 May 2013 | HKD | 1.9 | 1.93 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,984,500 |
13 May 2013 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 1,592,000 |
10 May 2013 | HKD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 1,144,000 |
9 May 2013 | HKD | 1.99 | 2.01 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 1,876,000 |
8 May 2013 | HKD | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | +0.01 (+0.50%) | 3,580,000 |
7 May 2013 | HKD | 1.89 | 2 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 3,426,000 |
6 May 2013 | HKD | 1.92 | 1.93 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 1,418,000 |
3 May 2013 | HKD | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 778,000 |