Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2013 | HKD | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 5,390,000 |
6 Jun 2013 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 12,520,000 |
5 Jun 2013 | HKD | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 7,320,000 |
4 Jun 2013 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 18,800,000 |
3 Jun 2013 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 8,630,783 |
31 May 2013 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 13,928,521 |
30 May 2013 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 12,821,500 |
29 May 2013 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 8,800,000 |
28 May 2013 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 15,742,500 |
27 May 2013 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 11,980,000 |
24 May 2013 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 6,502,020 |
23 May 2013 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 14,564,250 |
22 May 2013 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 2,990,000 |
21 May 2013 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 60,519,036 |
20 May 2013 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 16,230,000 |
17 May 2013 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.82 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 6,906,248 |
15 May 2013 | HKD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 10,470,000 |
14 May 2013 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 25,228,260 |
13 May 2013 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 5,750,000 |
10 May 2013 | HKD | 0.83 | 0.85 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 28,310,800 |
9 May 2013 | HKD | 0.8 | 0.83 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 75,430,000 |
8 May 2013 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 28,230,000 |
7 May 2013 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 7,510,000 |
6 May 2013 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 12,760,000 |
3 May 2013 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 4,740,000 |
2 May 2013 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 8,220,000 |
1 May 2013 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 7,960,000 |
29 Apr 2013 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 10,020,000 |