Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2013 | HKD | 4.83 | 4.83 | 4.53 | 4.54 | 4.54 | -0.25 (-5.22%) | 2,152,000 |
10 Jun 2013 | HKD | 4.6 | 4.88 | 4.58 | 4.79 | 4.79 | +0.21 (+4.59%) | 1,875,000 |
7 Jun 2013 | HKD | 4.65 | 4.7 | 4.48 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,202,320 |
6 Jun 2013 | HKD | 4.8 | 4.8 | 4.6 | 4.66 | 4.66 | -0.2 (-4.12%) | 1,950,000 |
5 Jun 2013 | HKD | 4.75 | 4.93 | 4.75 | 4.86 | 4.86 | +0.06 (+1.25%) | 2,022,000 |
4 Jun 2013 | HKD | 4.77 | 4.83 | 4.74 | 4.8 | 4.8 | 0.0 (0.0%) | 960,203 |
3 Jun 2013 | HKD | 4.76 | 4.86 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 1,351,000 |
31 May 2013 | HKD | 4.82 | 4.86 | 4.72 | 4.76 | 4.76 | -0.08 (-1.65%) | 2,711,000 |
30 May 2013 | HKD | 5.05 | 5.11 | 4.81 | 4.84 | 4.84 | -0.23 (-4.54%) | 3,869,000 |
29 May 2013 | HKD | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -0.18 (-3.43%) | 1,317,000 |
28 May 2013 | HKD | 5.05 | 5.27 | 5 | 5.25 | 5.25 | +0.15 (+2.94%) | 2,477,989 |
27 May 2013 | HKD | 5.08 | 5.13 | 5 | 5.1 | 5.1 | -0.08 (-1.54%) | 1,022,000 |
24 May 2013 | HKD | 4.97 | 5.19 | 4.9 | 5.18 | 5.18 | +0.28 (+5.71%) | 3,485,660 |
23 May 2013 | HKD | 5.23 | 5.28 | 4.88 | 4.9 | 4.9 | -0.33 (-6.31%) | 4,010,850 |
22 May 2013 | HKD | 5.47 | 5.47 | 5.16 | 5.23 | 5.23 | -0.11 (-2.06%) | 1,441,000 |
21 May 2013 | HKD | 5.43 | 5.52 | 5.33 | 5.34 | 5.34 | -0.09 (-1.66%) | 2,049,809 |
20 May 2013 | HKD | 5.32 | 5.45 | 5.14 | 5.43 | 5.43 | +0.12 (+2.26%) | 3,680,000 |
17 May 2013 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 5.4 | 5.46 | 5.21 | 5.31 | 5.31 | -0.19 (-3.45%) | 2,656,000 |
15 May 2013 | HKD | 5.55 | 5.58 | 5.4 | 5.5 | 5.5 | +0.05 (+0.92%) | 1,750,000 |
14 May 2013 | HKD | 5.52 | 5.64 | 5.32 | 5.45 | 5.45 | -0.1 (-1.80%) | 2,179,100 |
13 May 2013 | HKD | 5.6 | 5.74 | 5.52 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,110,000 |
10 May 2013 | HKD | 5.28 | 5.61 | 5.28 | 5.54 | 5.54 | +0.26 (+4.92%) | 6,572,000 |
9 May 2013 | HKD | 5.23 | 5.43 | 5.05 | 5.28 | 5.28 | +0.01 (+0.19%) | 6,451,000 |
8 May 2013 | HKD | 5.52 | 5.52 | 5.25 | 5.27 | 5.27 | -0.23 (-4.18%) | 6,478,000 |
7 May 2013 | HKD | 5.55 | 5.58 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 1,612,000 |
6 May 2013 | HKD | 5.55 | 5.65 | 5.46 | 5.55 | 5.55 | 0.0 (0.0%) | 2,913,000 |
3 May 2013 | HKD | 5.53 | 5.65 | 5.47 | 5.55 | 5.55 | +0.02 (+0.36%) | 2,731,000 |
2 May 2013 | HKD | 5.48 | 5.63 | 5.4 | 5.53 | 5.53 | +0.05 (+0.91%) | 7,807,829 |
1 May 2013 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |