Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | HKD | 0.196 | 0.205 | 0.196 | 0.2 | 4 | 0.0 (0.0%) | 535,120 |
12 Jul 2013 | HKD | 0.2 | 0.2 | 0.197 | 0.2 | 4 | -0.003 (-1.48%) | 212,000 |
11 Jul 2013 | HKD | 0.2 | 0.203 | 0.199 | 0.203 | 4.06 | +0.003 (+1.50%) | 499,613 |
10 Jul 2013 | HKD | 0.206 | 0.206 | 0.198 | 0.2 | 4 | +0.002 (+1.01%) | 353,600 |
9 Jul 2013 | HKD | 0.2 | 0.2 | 0.196 | 0.198 | 3.96 | -0.002 (-1%) | 678,800 |
8 Jul 2013 | HKD | 0.198 | 0.209 | 0.197 | 0.2 | 4 | -0.005 (-2.44%) | 910,000 |
5 Jul 2013 | HKD | 0.21 | 0.21 | 0.198 | 0.205 | 4.1 | +0.005 (+2.50%) | 880,880 |
4 Jul 2013 | HKD | 0.198 | 0.208 | 0.198 | 0.2 | 4 | 0.0 (0.0%) | 1,708,457 |
3 Jul 2013 | HKD | 0.2 | 0.204 | 0.197 | 0.2 | 4 | -0.004 (-1.96%) | 1,851,360 |
2 Jul 2013 | HKD | 0.205 | 0.205 | 0.194 | 0.204 | 4.08 | +0.008 (+4.08%) | 766,720 |
1 Jul 2013 | HKD | 0.196 | 0.196 | 0.196 | 0.196 | 3.92 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.2 | 0.202 | 0.195 | 0.196 | 3.92 | -0.002 (-1.01%) | 210,560 |
27 Jun 2013 | HKD | 0.207 | 0.207 | 0.198 | 0.198 | 3.96 | -0.002 (-1%) | 1,037,120 |
26 Jun 2013 | HKD | 0.197 | 0.2 | 0.193 | 0.2 | 4 | +0.003 (+1.52%) | 719,520 |
25 Jun 2013 | HKD | 0.199 | 0.205 | 0.196 | 0.197 | 3.94 | -0.006 (-2.96%) | 5,868,880 |
24 Jun 2013 | HKD | 0.207 | 0.208 | 0.2 | 0.203 | 4.06 | 0.0 (0.0%) | 2,690,000 |
21 Jun 2013 | HKD | 0.197 | 0.21 | 0.195 | 0.203 | 4.06 | +0.004 (+2.01%) | 2,815,134 |
20 Jun 2013 | HKD | 0.209 | 0.209 | 0.198 | 0.199 | 3.98 | -0.01 (-4.78%) | 2,839,035 |
19 Jun 2013 | HKD | 0.212 | 0.218 | 0.206 | 0.209 | 4.18 | +0.006 (+2.96%) | 2,050,480 |
18 Jun 2013 | HKD | 0.207 | 0.208 | 0.203 | 0.203 | 4.06 | 0.0 (0.0%) | 680,160 |
17 Jun 2013 | HKD | 0.22 | 0.22 | 0.2 | 0.203 | 4.06 | -0.002 (-0.98%) | 1,139,600 |
14 Jun 2013 | HKD | 0.197 | 0.21 | 0.197 | 0.205 | 4.1 | +0.008 (+4.06%) | 653,234 |
13 Jun 2013 | HKD | 0.21 | 0.21 | 0.196 | 0.197 | 3.94 | -0.009 (-4.37%) | 609,600 |
12 Jun 2013 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 4.12 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.209 | 0.209 | 0.206 | 0.206 | 4.12 | -0.002 (-0.96%) | 492,400 |
10 Jun 2013 | HKD | 0.211 | 0.212 | 0.208 | 0.208 | 4.16 | -0.005 (-2.35%) | 1,006,882 |
7 Jun 2013 | HKD | 0.214 | 0.22 | 0.213 | 0.213 | 4.26 | -0.002 (-0.93%) | 1,295,361 |
6 Jun 2013 | HKD | 0.213 | 0.218 | 0.211 | 0.215 | 4.3 | 0.0 (0.0%) | 1,468,160 |
5 Jun 2013 | HKD | 0.218 | 0.22 | 0.215 | 0.215 | 4.3 | -0.005 (-2.27%) | 1,794,880 |
4 Jun 2013 | HKD | 0.225 | 0.225 | 0.216 | 0.22 | 4.4 | -0.009 (-3.93%) | 1,258,800 |