Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 3.23 | 3.32 | 3.21 | 3.31 | 634.4167 | +0.01 (+0.30%) | 836,441 |
29 May 2013 | HKD | 3.33 | 3.4 | 3.23 | 3.3 | 632.5 | 0.0 (0.0%) | 1,987,043 |
28 May 2013 | HKD | 3.18 | 3.3 | 3.18 | 3.3 | 632.5 | +0.13 (+4.10%) | 614,000 |
27 May 2013 | HKD | 3.26 | 3.28 | 3.16 | 3.17 | 607.5833 | -0.07 (-2.16%) | 1,546,000 |
24 May 2013 | HKD | 3.21 | 3.25 | 3.2 | 3.24 | 621 | +0.03 (+0.93%) | 363,000 |
23 May 2013 | HKD | 3.21 | 3.25 | 3.15 | 3.21 | 615.25 | -0.05 (-1.53%) | 1,804,000 |
22 May 2013 | HKD | 3.3 | 3.35 | 3.22 | 3.26 | 624.8333 | -0.03 (-0.91%) | 982,000 |
21 May 2013 | HKD | 3.33 | 3.34 | 3.28 | 3.29 | 630.5833 | -0.05 (-1.50%) | 420,000 |
20 May 2013 | HKD | 3.3 | 3.34 | 3.3 | 3.34 | 640.1667 | +0.02 (+0.60%) | 772,046 |
17 May 2013 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 636.3333 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.26 | 3.34 | 3.26 | 3.32 | 636.3333 | +0.02 (+0.61%) | 327,432 |
15 May 2013 | HKD | 3.33 | 3.33 | 3.29 | 3.3 | 632.5 | -0.01 (-0.30%) | 1,313,738 |
14 May 2013 | HKD | 3.3 | 3.34 | 3.3 | 3.31 | 634.4167 | -0.02 (-0.60%) | 383,763 |
13 May 2013 | HKD | 3.35 | 3.38 | 3.27 | 3.33 | 638.25 | 0.0 (0.0%) | 3,553,000 |
10 May 2013 | HKD | 3.39 | 3.4 | 3.28 | 3.33 | 638.25 | -0.07 (-2.06%) | 1,998,660 |
9 May 2013 | HKD | 3.36 | 3.42 | 3.32 | 3.4 | 651.6667 | +0.06 (+1.80%) | 1,083,396 |
8 May 2013 | HKD | 3.28 | 3.36 | 3.26 | 3.34 | 640.1667 | +0.05 (+1.52%) | 1,280,000 |
7 May 2013 | HKD | 3.3 | 3.35 | 3.26 | 3.29 | 630.5833 | -0.01 (-0.30%) | 1,073,000 |
6 May 2013 | HKD | 3.26 | 3.35 | 3.25 | 3.3 | 632.5 | +0.02 (+0.61%) | 1,037,000 |
3 May 2013 | HKD | 3.26 | 3.31 | 3.25 | 3.28 | 628.6667 | -0.02 (-0.61%) | 1,181,690 |
2 May 2013 | HKD | 3.33 | 3.49 | 3.27 | 3.3 | 632.5 | 0.0 (0.0%) | 2,628,988 |
1 May 2013 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 632.5 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.37 | 3.41 | 3.29 | 3.3 | 632.5 | -0.05 (-1.49%) | 983,806 |
29 Apr 2013 | HKD | 3.37 | 3.4 | 3.22 | 3.35 | 642.0833 | +0.02 (+0.60%) | 1,546,051 |
26 Apr 2013 | HKD | 3.45 | 3.47 | 3.29 | 3.33 | 638.25 | -0.08 (-2.35%) | 1,952,257 |
25 Apr 2013 | HKD | 3.45 | 3.45 | 3.37 | 3.41 | 653.5833 | -0.04 (-1.16%) | 120,000 |
24 Apr 2013 | HKD | 3.35 | 3.47 | 3.3 | 3.45 | 661.25 | +0.08 (+2.37%) | 875,514 |
23 Apr 2013 | HKD | 3.39 | 3.46 | 3.35 | 3.37 | 645.9167 | -0.03 (-0.88%) | 615,000 |
22 Apr 2013 | HKD | 3.3 | 3.4 | 3.29 | 3.4 | 651.6667 | +0.11 (+3.34%) | 1,208,000 |
19 Apr 2013 | HKD | 3.31 | 3.34 | 3.23 | 3.29 | 630.5833 | +0.07 (+2.17%) | 415,000 |