Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 3.58 | 3.73 | 3.53 | 3.57 | 3.57 | -0.04 (-1.11%) | 1,691,000 |
29 May 2013 | HKD | 3.72 | 3.72 | 3.58 | 3.61 | 3.61 | -0.07 (-1.90%) | 2,243,421 |
28 May 2013 | HKD | 3.72 | 3.72 | 3.63 | 3.68 | 3.68 | -0.04 (-1.08%) | 1,762,000 |
27 May 2013 | HKD | 3.67 | 3.72 | 3.6 | 3.72 | 3.72 | +0.14 (+3.91%) | 1,266,000 |
24 May 2013 | HKD | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -0.09 (-2.45%) | 1,290,000 |
23 May 2013 | HKD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 1,795,000 |
22 May 2013 | HKD | 3.65 | 3.7 | 3.61 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,084,000 |
21 May 2013 | HKD | 3.62 | 3.63 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 685,000 |
20 May 2013 | HKD | 3.65 | 3.74 | 3.61 | 3.61 | 3.61 | -0.01 (-0.28%) | 1,107,000 |
17 May 2013 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | +0.02 (+0.56%) | 605,454 |
15 May 2013 | HKD | 3.57 | 3.66 | 3.57 | 3.6 | 3.6 | +0.03 (+0.84%) | 821,000 |
14 May 2013 | HKD | 3.66 | 3.67 | 3.57 | 3.57 | 3.57 | -0.07 (-1.92%) | 2,143,000 |
13 May 2013 | HKD | 3.75 | 3.78 | 3.61 | 3.64 | 3.64 | -0.15 (-3.96%) | 1,199,272 |
10 May 2013 | HKD | 3.82 | 3.83 | 3.79 | 3.79 | 3.79 | -0.03 (-0.79%) | 1,317,000 |
9 May 2013 | HKD | 3.8 | 3.87 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,695,000 |
8 May 2013 | HKD | 3.8 | 3.82 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 1,100,000 |
7 May 2013 | HKD | 3.84 | 3.85 | 3.76 | 3.8 | 3.8 | -0.04 (-1.04%) | 734,000 |
6 May 2013 | HKD | 3.77 | 3.85 | 3.73 | 3.84 | 3.84 | +0.09 (+2.40%) | 1,621,000 |
3 May 2013 | HKD | 3.7 | 3.75 | 3.69 | 3.75 | 3.75 | +0.09 (+2.46%) | 675,000 |
2 May 2013 | HKD | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 772,000 |
1 May 2013 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.63 | 3.77 | 3.57 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,452,000 |
29 Apr 2013 | HKD | 3.69 | 3.77 | 3.56 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,668,000 |
26 Apr 2013 | HKD | 3.8 | 3.8 | 3.72 | 3.72 | 3.72 | -0.11 (-2.87%) | 466,000 |
25 Apr 2013 | HKD | 3.85 | 3.85 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 678,000 |
24 Apr 2013 | HKD | 3.8 | 3.88 | 3.8 | 3.81 | 3.81 | +0.01 (+0.26%) | 2,366,000 |
23 Apr 2013 | HKD | 3.89 | 3.89 | 3.77 | 3.8 | 3.8 | -0.01 (-0.26%) | 543,000 |
22 Apr 2013 | HKD | 3.8 | 3.82 | 3.76 | 3.81 | 3.81 | +0.02 (+0.53%) | 2,390,000 |
19 Apr 2013 | HKD | 3.8 | 3.81 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 2,416,000 |