Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 9.9 | -0.01 (-1%) | 1,616,000 |
29 May 2013 | HKD | 1 | 1.02 | 0.97 | 1 | 10 | +0.02 (+2.04%) | 2,944,000 |
28 May 2013 | HKD | 0.98 | 1.02 | 0.97 | 0.98 | 9.8 | +0.01 (+1.03%) | 2,792,000 |
27 May 2013 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 9.7 | 0.0 (0.0%) | 948,000 |
24 May 2013 | HKD | 0.93 | 0.97 | 0.93 | 0.97 | 9.7 | +0.06 (+6.59%) | 2,704,000 |
23 May 2013 | HKD | 0.95 | 0.96 | 0.91 | 0.91 | 9.1 | -0.03 (-3.19%) | 1,952,000 |
22 May 2013 | HKD | 0.97 | 0.97 | 0.94 | 0.94 | 9.4 | -0.03 (-3.09%) | 1,180,000 |
21 May 2013 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 9.7 | 0.0 (0.0%) | 472,000 |
20 May 2013 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 9.7 | 0.0 (0.0%) | 1,284,000 |
17 May 2013 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 9.7 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.97 | 0.99 | 0.95 | 0.97 | 9.7 | 0.0 (0.0%) | 1,200,000 |
15 May 2013 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 9.7 | +0.02 (+2.11%) | 2,412,000 |
14 May 2013 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 9.5 | -0.02 (-2.06%) | 996,000 |
13 May 2013 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 9.7 | +0.01 (+1.04%) | 752,000 |
10 May 2013 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 9.6 | -0.02 (-2.04%) | 380,000 |
9 May 2013 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 9.8 | 0.0 (0.0%) | 296,000 |
8 May 2013 | HKD | 0.99 | 1 | 0.95 | 0.98 | 9.8 | -0.01 (-1.01%) | 740,000 |
7 May 2013 | HKD | 0.99 | 0.99 | 0.98 | 0.99 | 9.9 | 0.0 (0.0%) | 892,000 |
6 May 2013 | HKD | 1 | 1 | 0.99 | 0.99 | 9.9 | 0.0 (0.0%) | 928,000 |
3 May 2013 | HKD | 1 | 1 | 0.98 | 0.99 | 9.9 | -0.01 (-1%) | 1,212,000 |
2 May 2013 | HKD | 1 | 1.01 | 0.99 | 1 | 10 | 0.0 (0.0%) | 1,312,563 |
1 May 2013 | HKD | 1 | 1 | 1 | 1 | 10 | -0.01 (-0.99%) | 0 |
30 Apr 2013 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 10.1 | -0.02 (-1.94%) | 1,544,000 |
29 Apr 2013 | HKD | 0.98 | 1.04 | 0.98 | 1.03 | 10.3 | +0.03 (+3%) | 1,760,000 |
26 Apr 2013 | HKD | 0.98 | 1 | 0.97 | 1 | 10 | +0.01 (+1.01%) | 1,256,000 |
25 Apr 2013 | HKD | 0.98 | 1 | 0.98 | 0.99 | 9.9 | -0.01 (-1%) | 392,000 |
24 Apr 2013 | HKD | 0.99 | 1.01 | 0.98 | 1 | 10 | -0.01 (-0.99%) | 920,000 |
23 Apr 2013 | HKD | 1 | 1.01 | 0.99 | 1.01 | 10.1 | +0.01 (+1%) | 400,000 |
22 Apr 2013 | HKD | 1.01 | 1.01 | 1 | 1 | 10 | -0.01 (-0.99%) | 900,000 |
19 Apr 2013 | HKD | 1 | 1.01 | 1 | 1.01 | 10.1 | -0.01 (-0.98%) | 1,780,000 |