Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 1.37 | 1.41 | 1.35 | 1.38 | 13.8 | +0.03 (+2.22%) | 1,400,000 |
10 Jul 2013 | HKD | 1.4 | 1.42 | 1.32 | 1.35 | 13.5 | -0.01 (-0.74%) | 2,396,000 |
9 Jul 2013 | HKD | 1.33 | 1.45 | 1.31 | 1.36 | 13.6 | +0.05 (+3.82%) | 4,664,000 |
8 Jul 2013 | HKD | 1.23 | 1.34 | 1.23 | 1.31 | 13.1 | +0.06 (+4.80%) | 6,024,000 |
5 Jul 2013 | HKD | 1.27 | 1.27 | 1.14 | 1.25 | 12.5 | -0.01 (-0.79%) | 3,346,001 |
4 Jul 2013 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 12.6 | -0.04 (-3.08%) | 1,944,000 |
3 Jul 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.3 | 13 | -0.03 (-2.26%) | 2,800,000 |
2 Jul 2013 | HKD | 1.38 | 1.38 | 1.3 | 1.33 | 13.3 | -0.03 (-2.21%) | 6,364,000 |
1 Jul 2013 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 13.6 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.37 | 1.39 | 1.34 | 1.36 | 13.6 | -0.01 (-0.73%) | 3,582,000 |
27 Jun 2013 | HKD | 1.41 | 1.41 | 1.35 | 1.37 | 13.7 | -0.02 (-1.44%) | 5,868,000 |
26 Jun 2013 | HKD | 1.32 | 1.4 | 1.3 | 1.39 | 13.9 | +0.09 (+6.92%) | 10,020,000 |
25 Jun 2013 | HKD | 1.33 | 1.33 | 1.2 | 1.3 | 13 | -0.04 (-2.99%) | 14,616,000 |
24 Jun 2013 | HKD | 1.42 | 1.48 | 1.3 | 1.34 | 13.4 | -0.07 (-4.96%) | 11,064,000 |
21 Jun 2013 | HKD | 1.44 | 1.47 | 1.39 | 1.41 | 14.1 | -0.03 (-2.08%) | 8,188,000 |
20 Jun 2013 | HKD | 1.39 | 1.47 | 1.3 | 1.44 | 14.4 | +0.02 (+1.41%) | 15,836,000 |
19 Jun 2013 | HKD | 1.31 | 1.44 | 1.28 | 1.42 | 14.2 | +0.15 (+11.81%) | 16,584,000 |
18 Jun 2013 | HKD | 1.21 | 1.32 | 1.21 | 1.27 | 12.7 | +0.06 (+4.96%) | 17,020,000 |
17 Jun 2013 | HKD | 1.06 | 1.23 | 1.06 | 1.21 | 12.1 | +0.16 (+15.24%) | 35,414,000 |
14 Jun 2013 | HKD | 0.99 | 1.08 | 0.99 | 1.05 | 10.5 | +0.06 (+6.06%) | 23,776,000 |
13 Jun 2013 | HKD | 0.98 | 1.04 | 0.97 | 0.99 | 9.9 | +0.02 (+2.06%) | 6,472,000 |
12 Jun 2013 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 9.7 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.95 | 0.97 | 0.95 | 0.97 | 9.7 | 0.0 (0.0%) | 424,000 |
10 Jun 2013 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 9.7 | 0.0 (0.0%) | 3,280,000 |
7 Jun 2013 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 9.7 | 0.0 (0.0%) | 520,000 |
6 Jun 2013 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 9.7 | -0.01 (-1.02%) | 1,060,000 |
5 Jun 2013 | HKD | 1 | 1 | 0.97 | 0.98 | 9.8 | -0.01 (-1.01%) | 1,284,000 |
4 Jun 2013 | HKD | 0.99 | 1 | 0.97 | 0.99 | 9.9 | 0.0 (0.0%) | 1,732,000 |
3 Jun 2013 | HKD | 1 | 1.01 | 0.97 | 0.99 | 9.9 | 0.0 (0.0%) | 816,000 |
31 May 2013 | HKD | 1 | 1 | 0.98 | 0.99 | 9.9 | 0.0 (0.0%) | 828,000 |