Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 0.78 | 0.79 | 0.75 | 0.79 | 79 | 0.0 (0.0%) | 13,620,000 |
29 May 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 79 | 0.0 (0.0%) | 8,560,000 |
28 May 2013 | HKD | 0.78 | 0.8 | 0.75 | 0.79 | 79 | 0.0 (0.0%) | 15,810,000 |
27 May 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 79 | -0.01 (-1.25%) | 10,510,000 |
24 May 2013 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 80 | +0.03 (+3.90%) | 17,380,000 |
23 May 2013 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 77 | -0.01 (-1.28%) | 12,550,000 |
22 May 2013 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 78 | -0.01 (-1.27%) | 17,650,000 |
21 May 2013 | HKD | 0.71 | 0.8 | 0.71 | 0.79 | 79 | +0.06 (+8.22%) | 12,800,000 |
20 May 2013 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 73 | -0.01 (-1.35%) | 11,730,000 |
17 May 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 74 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.73 | 0.75 | 0.7 | 0.74 | 74 | +0.01 (+1.37%) | 13,970,000 |
15 May 2013 | HKD | 0.7 | 0.74 | 0.67 | 0.73 | 73 | +0.03 (+4.29%) | 17,400,000 |
14 May 2013 | HKD | 0.66 | 0.71 | 0.66 | 0.7 | 70 | +0.04 (+6.06%) | 10,620,000 |
13 May 2013 | HKD | 0.67 | 0.67 | 0.64 | 0.66 | 66 | -0.02 (-2.94%) | 15,340,000 |
10 May 2013 | HKD | 0.63 | 0.68 | 0.6 | 0.68 | 68 | +0.06 (+9.68%) | 10,400,000 |
9 May 2013 | HKD | 0.62 | 0.64 | 0.61 | 0.62 | 62 | 0.0 (0.0%) | 9,510,000 |
8 May 2013 | HKD | 0.62 | 0.62 | 0.59 | 0.62 | 62 | +0.02 (+3.33%) | 8,210,000 |
7 May 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 60 | -0.01 (-1.64%) | 9,130,000 |
6 May 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 61 | +0.01 (+1.67%) | 9,220,000 |
3 May 2013 | HKD | 0.62 | 0.62 | 0.6 | 0.6 | 60 | 0.0 (0.0%) | 12,050,000 |
2 May 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 60 | -0.01 (-1.64%) | 6,580,000 |
1 May 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 61 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.63 | 0.64 | 0.6 | 0.61 | 61 | -0.02 (-3.17%) | 13,700,000 |
29 Apr 2013 | HKD | 0.6 | 0.66 | 0.6 | 0.63 | 63 | +0.04 (+6.78%) | 18,890,000 |
26 Apr 2013 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 59 | -0.01 (-1.67%) | 11,630,000 |
25 Apr 2013 | HKD | 0.57 | 0.61 | 0.54 | 0.6 | 60 | +0.03 (+5.26%) | 13,920,000 |
24 Apr 2013 | HKD | 0.51 | 0.58 | 0.49 | 0.57 | 57 | +0.05 (+9.62%) | 15,860,000 |
23 Apr 2013 | HKD | 0.5 | 0.52 | 0.49 | 0.52 | 52 | +0.01 (+1.96%) | 7,670,000 |
22 Apr 2013 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 51 | 0.0 (0.0%) | 8,530,000 |
19 Apr 2013 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 51 | -0.02 (-3.77%) | 5,400,000 |