Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,014,000 |
24 May 2013 | HKD | 0.72 | 0.78 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,386,000 |
23 May 2013 | HKD | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -0.05 (-6.58%) | 5,742,000 |
22 May 2013 | HKD | 0.79 | 0.81 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 4,032,000 |
21 May 2013 | HKD | 0.8 | 0.84 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,839,100 |
20 May 2013 | HKD | 0.8 | 0.83 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 5,910,000 |
17 May 2013 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 6,024,000 |
15 May 2013 | HKD | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | +0.06 (+8%) | 18,462,000 |
14 May 2013 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 4,590,000 |
13 May 2013 | HKD | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,748,400 |
10 May 2013 | HKD | 0.76 | 0.81 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 5,892,600 |
9 May 2013 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 8,130,000 |
8 May 2013 | HKD | 0.81 | 0.85 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 15,499,400 |
7 May 2013 | HKD | 0.71 | 0.81 | 0.71 | 0.8 | 0.8 | +0.09 (+12.68%) | 23,735,199 |
6 May 2013 | HKD | 0.74 | 0.78 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 26,621,000 |
3 May 2013 | HKD | 0.61 | 0.75 | 0.61 | 0.73 | 0.73 | +0.11 (+17.74%) | 30,408,240 |
2 May 2013 | HKD | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 6,007,800 |
1 May 2013 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,468,400 |
29 Apr 2013 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,416,000 |
26 Apr 2013 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,612,000 |
25 Apr 2013 | HKD | 0.57 | 0.64 | 0.57 | 0.62 | 0.62 | +0.05 (+8.77%) | 11,508,000 |
24 Apr 2013 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,256,000 |
23 Apr 2013 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,650,160 |
22 Apr 2013 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,020,000 |
19 Apr 2013 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 1,848,000 |
18 Apr 2013 | HKD | 0.55 | 0.64 | 0.55 | 0.61 | 0.61 | +0.05 (+8.93%) | 10,285,680 |
17 Apr 2013 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,446,000 |
16 Apr 2013 | HKD | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,248,000 |