Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.05 (+4.27%) | 2,133,000 |
10 Jul 2013 | HKD | 1.19 | 1.2 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,106,000 |
9 Jul 2013 | HKD | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 966,000 |
8 Jul 2013 | HKD | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 2,416,004 |
5 Jul 2013 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 2,403,001 |
4 Jul 2013 | HKD | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,537,005 |
3 Jul 2013 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,276,000 |
2 Jul 2013 | HKD | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,903,000 |
1 Jul 2013 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.21 | 1.24 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,834,000 |
27 Jun 2013 | HKD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,180,000 |
26 Jun 2013 | HKD | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 3,358,000 |
25 Jun 2013 | HKD | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,052,454 |
24 Jun 2013 | HKD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 6,358,000 |
21 Jun 2013 | HKD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,761,000 |
20 Jun 2013 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 5,269,000 |
19 Jun 2013 | HKD | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,494,000 |
18 Jun 2013 | HKD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 774,000 |
17 Jun 2013 | HKD | 1.31 | 1.34 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 591,000 |
14 Jun 2013 | HKD | 1.31 | 1.32 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 652,000 |
13 Jun 2013 | HKD | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,169,994 |
12 Jun 2013 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 1,381,000 |
10 Jun 2013 | HKD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 709,000 |
7 Jun 2013 | HKD | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 1,603,000 |
6 Jun 2013 | HKD | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -0.08 (-5.56%) | 2,462,000 |
5 Jun 2013 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 815,000 |
4 Jun 2013 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 562,000 |
3 Jun 2013 | HKD | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,129,002 |
31 May 2013 | HKD | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 1,317,002 |