Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 1.52 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,233,007 |
29 May 2013 | HKD | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | +0.06 (+4.11%) | 4,530,000 |
28 May 2013 | HKD | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,182,000 |
27 May 2013 | HKD | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 3,754,000 |
24 May 2013 | HKD | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 5,322,000 |
23 May 2013 | HKD | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 3,913,000 |
22 May 2013 | HKD | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 776,000 |
21 May 2013 | HKD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,042,000 |
20 May 2013 | HKD | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 7,509,000 |
17 May 2013 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | -0.23 (-12.50%) | 24,964,490 |
15 May 2013 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
14 May 2013 | HKD | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 3,114,000 |
13 May 2013 | HKD | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 8,411,996 |
10 May 2013 | HKD | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 2,111,000 |
9 May 2013 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,577,000 |
8 May 2013 | HKD | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 3,973,000 |
7 May 2013 | HKD | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,571,806 |
6 May 2013 | HKD | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,477,000 |
3 May 2013 | HKD | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 3,558,000 |
2 May 2013 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,614,000 |
1 May 2013 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 3,823,000 |
29 Apr 2013 | HKD | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,000,000 |
26 Apr 2013 | HKD | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,751,000 |
25 Apr 2013 | HKD | 1.83 | 1.85 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 3,804,000 |
24 Apr 2013 | HKD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,597,000 |
23 Apr 2013 | HKD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 2,809,000 |
22 Apr 2013 | HKD | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 3,096,000 |
19 Apr 2013 | HKD | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 3,928,000 |