Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 9,904,000 |
10 Jul 2013 | HKD | 1.86 | 1.92 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 7,486,000 |
9 Jul 2013 | HKD | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 2,820,000 |
8 Jul 2013 | HKD | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,656,000 |
5 Jul 2013 | HKD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 5,306,000 |
4 Jul 2013 | HKD | 1.81 | 1.86 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,672,000 |
3 Jul 2013 | HKD | 1.81 | 1.87 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,062,000 |
2 Jul 2013 | HKD | 1.92 | 1.97 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 6,078,000 |
1 Jul 2013 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.96 | 1.98 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,817,943 |
27 Jun 2013 | HKD | 2 | 2.04 | 1.91 | 1.93 | 1.93 | -0.06 (-3.02%) | 6,080,000 |
26 Jun 2013 | HKD | 1.94 | 2.02 | 1.94 | 1.99 | 1.99 | +0.07 (+3.65%) | 4,934,000 |
25 Jun 2013 | HKD | 1.9 | 1.97 | 1.76 | 1.92 | 1.92 | 0.0 (0.0%) | 9,754,072 |
24 Jun 2013 | HKD | 2.05 | 2.07 | 1.9 | 1.92 | 1.92 | -0.15 (-7.25%) | 6,352,000 |
21 Jun 2013 | HKD | 2.09 | 2.15 | 2.03 | 2.07 | 2.07 | -0.07 (-3.27%) | 10,670,000 |
20 Jun 2013 | HKD | 2.23 | 2.23 | 2.11 | 2.14 | 2.14 | -0.09 (-4.04%) | 8,196,000 |
19 Jun 2013 | HKD | 2.2 | 2.26 | 2.19 | 2.23 | 2.23 | +0.04 (+1.83%) | 9,316,000 |
18 Jun 2013 | HKD | 2.3 | 2.3 | 2.13 | 2.19 | 2.19 | -0.09 (-3.95%) | 18,144,000 |
17 Jun 2013 | HKD | 2.21 | 2.3 | 2.21 | 2.28 | 2.28 | +0.08 (+3.64%) | 6,350,000 |
14 Jun 2013 | HKD | 2.26 | 2.28 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 7,790,000 |
13 Jun 2013 | HKD | 2.23 | 2.26 | 2.2 | 2.24 | 2.24 | -0.07 (-3.03%) | 5,400,000 |
12 Jun 2013 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 2.45 | 2.46 | 2.29 | 2.31 | 2.31 | -0.14 (-5.71%) | 5,406,000 |
10 Jun 2013 | HKD | 2.39 | 2.45 | 2.38 | 2.45 | 2.45 | +0.08 (+3.38%) | 5,238,000 |
7 Jun 2013 | HKD | 2.37 | 2.41 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 5,510,650 |
6 Jun 2013 | HKD | 2.4 | 2.42 | 2.31 | 2.36 | 2.36 | -0.06 (-2.48%) | 5,762,000 |
5 Jun 2013 | HKD | 2.48 | 2.5 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 6,570,000 |
4 Jun 2013 | HKD | 2.41 | 2.5 | 2.39 | 2.48 | 2.48 | +0.08 (+3.33%) | 15,372,000 |
3 Jun 2013 | HKD | 2.6 | 2.6 | 2.34 | 2.4 | 2.4 | -0.29 (-10.78%) | 16,786,410 |
31 May 2013 | HKD | 2.74 | 2.75 | 2.65 | 2.69 | 2.69 | -0.03 (-1.10%) | 8,758,049 |