Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2013 | HKD | 8.39 | 8.39 | 8.38 | 8.39 | 8.39 | +0.04 (+0.48%) | 48,300 |
14 May 2013 | HKD | 8.47 | 8.47 | 8.3 | 8.35 | 8.35 | -0.12 (-1.42%) | 600,175 |
13 May 2013 | HKD | 8.56 | 8.56 | 8.45 | 8.47 | 8.47 | -0.05 (-0.59%) | 283,225 |
10 May 2013 | HKD | 8.55 | 8.55 | 8.48 | 8.52 | 8.52 | +0.02 (+0.24%) | 205,845 |
9 May 2013 | HKD | 8.6 | 8.6 | 8.45 | 8.5 | 8.5 | -0.05 (-0.58%) | 175,600 |
8 May 2013 | HKD | 8.54 | 8.57 | 8.52 | 8.55 | 8.55 | +0.07 (+0.83%) | 154,000 |
7 May 2013 | HKD | 8.43 | 8.49 | 8.43 | 8.48 | 8.48 | 0.0 (0.0%) | 210,300 |
6 May 2013 | HKD | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | +0.19 (+2.29%) | 485,000 |
3 May 2013 | HKD | 8.22 | 8.42 | 8.22 | 8.29 | 8.29 | +0.1 (+1.22%) | 198,100 |
2 May 2013 | HKD | 8.17 | 8.2 | 8.13 | 8.19 | 8.19 | -0.08 (-0.97%) | 94,700 |
1 May 2013 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 8.2 | 8.28 | 8.2 | 8.27 | 8.27 | +0.08 (+0.98%) | 63,100 |
29 Apr 2013 | HKD | 8.19 | 8.23 | 8.17 | 8.19 | 8.19 | -0.01 (-0.12%) | 139,400 |
26 Apr 2013 | HKD | 8.31 | 8.33 | 8.19 | 8.2 | 8.2 | -0.06 (-0.73%) | 1,064,200 |
25 Apr 2013 | HKD | 8.27 | 8.36 | 8.26 | 8.26 | 8.26 | -0.08 (-0.96%) | 408,311 |
24 Apr 2013 | HKD | 8.25 | 8.39 | 8.25 | 8.34 | 8.34 | +0.09 (+1.09%) | 505,600 |
23 Apr 2013 | HKD | 8.32 | 8.33 | 8.22 | 8.25 | 8.25 | -0.22 (-2.60%) | 578,400 |
22 Apr 2013 | HKD | 8.45 | 8.47 | 8.45 | 8.47 | 8.47 | -0.03 (-0.35%) | 156,000 |
19 Apr 2013 | HKD | 8.35 | 8.51 | 8.35 | 8.5 | 8.5 | +0.24 (+2.91%) | 279,800 |
18 Apr 2013 | HKD | 8.13 | 8.28 | 8.13 | 8.26 | 8.26 | +0.06 (+0.73%) | 183,300 |
17 Apr 2013 | HKD | 8.21 | 8.25 | 8.19 | 8.2 | 8.2 | -0.02 (-0.24%) | 381,400 |
16 Apr 2013 | HKD | 8.11 | 8.23 | 8.11 | 8.22 | 8.22 | +0.03 (+0.37%) | 549,808 |
15 Apr 2013 | HKD | 8.21 | 8.21 | 8.16 | 8.19 | 8.19 | -0.06 (-0.73%) | 242,600 |
12 Apr 2013 | HKD | 8.31 | 8.33 | 8.24 | 8.25 | 8.25 | -0.06 (-0.72%) | 422,200 |
11 Apr 2013 | HKD | 8.41 | 8.41 | 8.29 | 8.31 | 8.31 | -0.04 (-0.48%) | 206,100 |
10 Apr 2013 | HKD | 8.3 | 8.35 | 8.27 | 8.35 | 8.35 | +0.02 (+0.24%) | 356,100 |
9 Apr 2013 | HKD | 8.3 | 8.39 | 8.3 | 8.33 | 8.33 | +0.07 (+0.85%) | 826,900 |
8 Apr 2013 | HKD | 8.18 | 8.27 | 8.15 | 8.26 | 8.26 | +0.15 (+1.85%) | 362,900 |
5 Apr 2013 | HKD | 8.29 | 8.29 | 8.09 | 8.11 | 8.11 | -0.18 (-2.17%) | 796,800 |
4 Apr 2013 | HKD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |