Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2013 | HKD | 19.96 | 21.1 | 19.96 | 20.8 | 20.8 | -0.2 (-0.95%) | 2,182,325 |
29 May 2013 | HKD | 22.5 | 22.5 | 21 | 21 | 21 | -0.45 (-2.10%) | 1,518,543 |
28 May 2013 | HKD | 21.2 | 21.5 | 21.1 | 21.45 | 21.45 | +0.4 (+1.90%) | 442,933 |
27 May 2013 | HKD | 21.3 | 21.45 | 20.85 | 21.05 | 21.05 | -0.45 (-2.09%) | 714,724 |
24 May 2013 | HKD | 20.6 | 21.5 | 20 | 21.5 | 21.5 | +0.8 (+3.86%) | 1,080,836 |
23 May 2013 | HKD | 21.2 | 21.2 | 20.5 | 20.7 | 20.7 | -0.45 (-2.13%) | 1,883,000 |
22 May 2013 | HKD | 21.45 | 21.6 | 21 | 21.15 | 21.15 | -0.25 (-1.17%) | 738,809 |
21 May 2013 | HKD | 21.75 | 21.9 | 21.35 | 21.4 | 21.4 | -0.1 (-0.47%) | 846,750 |
20 May 2013 | HKD | 21.7 | 21.95 | 21.5 | 21.5 | 21.5 | +0.5 (+2.38%) | 1,580,480 |
17 May 2013 | HKD | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 21.4 | 21.55 | 20.9 | 21 | 21 | -0.3 (-1.41%) | 2,466,161 |
15 May 2013 | HKD | 21.65 | 21.7 | 21.25 | 21.3 | 21.3 | 0.0 (0.0%) | 2,068,440 |
14 May 2013 | HKD | 21.35 | 21.7 | 21.25 | 21.3 | 21.3 | -0.15 (-0.70%) | 1,680,100 |
13 May 2013 | HKD | 21.5 | 22.25 | 21.2 | 21.45 | 21.45 | -0.15 (-0.69%) | 2,169,435 |
10 May 2013 | HKD | 23 | 23.35 | 21.55 | 21.6 | 21.6 | -1.35 (-5.88%) | 3,018,750 |
9 May 2013 | HKD | 22.9 | 23.35 | 22.9 | 22.95 | 22.95 | +0.05 (+0.22%) | 1,474,864 |
8 May 2013 | HKD | 23 | 23.15 | 22.8 | 22.9 | 22.9 | +0.1 (+0.44%) | 3,248,610 |
7 May 2013 | HKD | 22.85 | 23 | 22.75 | 22.8 | 22.8 | -0.15 (-0.65%) | 1,193,750 |
6 May 2013 | HKD | 23.2 | 23.2 | 22.8 | 22.95 | 22.95 | +0.1 (+0.44%) | 457,750 |
3 May 2013 | HKD | 23.4 | 23.4 | 22.8 | 22.85 | 22.85 | +0.05 (+0.22%) | 892,750 |
2 May 2013 | HKD | 22 | 23.1 | 22 | 22.8 | 22.8 | +0.3 (+1.33%) | 2,029,068 |
1 May 2013 | HKD | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 22.4 | 22.75 | 22.4 | 22.5 | 22.5 | +0.1 (+0.45%) | 1,217,650 |
29 Apr 2013 | HKD | 22.7 | 22.75 | 22.4 | 22.4 | 22.4 | -0.05 (-0.22%) | 702,118 |
26 Apr 2013 | HKD | 22.6 | 23.5 | 21.85 | 22.45 | 22.45 | -0.3 (-1.32%) | 2,112,750 |
25 Apr 2013 | HKD | 22.7 | 22.85 | 22.4 | 22.75 | 22.75 | -0.4 (-1.73%) | 665,072 |
24 Apr 2013 | HKD | 21.85 | 23.25 | 21.8 | 23.15 | 23.15 | +1.5 (+6.93%) | 2,033,900 |
23 Apr 2013 | HKD | 21.5 | 21.9 | 21.45 | 21.65 | 21.65 | -0.05 (-0.23%) | 777,201 |
22 Apr 2013 | HKD | 22 | 22 | 21.4 | 21.7 | 21.7 | -0.3 (-1.36%) | 124,400 |
19 Apr 2013 | HKD | 21.8 | 22.2 | 21.75 | 22 | 22 | +0.3 (+1.38%) | 890,700 |