Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2013 | HKD | 3.49 | 3.53 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 48,000 |
7 Jun 2013 | HKD | 3.49 | 3.53 | 3.46 | 3.53 | 3.53 | 0.0 (0.0%) | 778,000 |
6 Jun 2013 | HKD | 3.48 | 3.54 | 3.48 | 3.53 | 3.53 | -0.01 (-0.28%) | 240,000 |
5 Jun 2013 | HKD | 3.5 | 3.57 | 3.41 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,755,500 |
4 Jun 2013 | HKD | 3.53 | 3.6 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 701,500 |
3 Jun 2013 | HKD | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 24,000 |
31 May 2013 | HKD | 3.56 | 3.56 | 3.49 | 3.53 | 3.53 | 0.0 (0.0%) | 600,000 |
30 May 2013 | HKD | 3.5 | 3.53 | 3.49 | 3.53 | 3.53 | +0.03 (+0.86%) | 194,388 |
29 May 2013 | HKD | 3.51 | 3.53 | 3.49 | 3.5 | 3.5 | -0.03 (-0.85%) | 258,000 |
28 May 2013 | HKD | 3.5 | 3.55 | 3.49 | 3.53 | 3.53 | +0.08 (+2.32%) | 394,000 |
27 May 2013 | HKD | 3.58 | 3.58 | 3.4 | 3.45 | 3.45 | -0.12 (-3.36%) | 296,000 |
24 May 2013 | HKD | 3.54 | 3.6 | 3.5 | 3.57 | 3.57 | +0.02 (+0.56%) | 1,556,000 |
23 May 2013 | HKD | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | -0.02 (-0.56%) | 554,000 |
22 May 2013 | HKD | 3.52 | 3.58 | 3.5 | 3.57 | 3.57 | -0.05 (-1.38%) | 966,048 |
21 May 2013 | HKD | 3.55 | 3.62 | 3.5 | 3.62 | 3.62 | +0.07 (+1.97%) | 730,000 |
20 May 2013 | HKD | 3.56 | 3.56 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 322,000 |
17 May 2013 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 3.51 | 3.59 | 3.47 | 3.53 | 3.53 | -0.04 (-1.12%) | 315,121 |
15 May 2013 | HKD | 3.6 | 3.6 | 3.48 | 3.57 | 3.57 | -0.01 (-0.28%) | 592,048 |
14 May 2013 | HKD | 3.59 | 3.59 | 3.46 | 3.58 | 3.58 | -0.02 (-0.56%) | 318,500 |
13 May 2013 | HKD | 3.56 | 3.6 | 3.55 | 3.6 | 3.6 | -0.01 (-0.28%) | 162,000 |
10 May 2013 | HKD | 3.62 | 3.62 | 3.55 | 3.61 | 3.61 | -0.02 (-0.55%) | 78,000 |
9 May 2013 | HKD | 3.6 | 3.65 | 3.57 | 3.63 | 3.63 | -0.05 (-1.36%) | 82,363 |
8 May 2013 | HKD | 3.63 | 3.68 | 3.53 | 3.68 | 3.68 | +0.05 (+1.38%) | 170,000 |
7 May 2013 | HKD | 3.59 | 3.63 | 3.51 | 3.63 | 3.63 | +0.03 (+0.83%) | 332,000 |
6 May 2013 | HKD | 3.68 | 3.7 | 3.55 | 3.6 | 3.6 | -0.04 (-1.10%) | 808,000 |
3 May 2013 | HKD | 3.6 | 3.64 | 3.51 | 3.64 | 3.64 | +0.05 (+1.39%) | 848,097 |
2 May 2013 | HKD | 3.63 | 3.63 | 3.44 | 3.59 | 3.59 | -0.06 (-1.64%) | 452,000 |
1 May 2013 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 3.68 | 3.69 | 3.6 | 3.65 | 3.65 | -0.03 (-0.82%) | 294,000 |