Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2013 | HKD | 3.47 | 3.5 | 3.45 | 3.47 | 3.47 | 0.0 (0.0%) | 1,912,418 |
11 Jul 2013 | HKD | 3.39 | 3.49 | 3.36 | 3.47 | 3.47 | +0.1 (+2.97%) | 4,650,007 |
10 Jul 2013 | HKD | 3.45 | 3.45 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 1,830,000 |
9 Jul 2013 | HKD | 3.42 | 3.45 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 1,003,804 |
8 Jul 2013 | HKD | 3.57 | 3.58 | 3.4 | 3.42 | 3.42 | -0.15 (-4.20%) | 3,920,000 |
5 Jul 2013 | HKD | 3.62 | 3.62 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 1,618,001 |
4 Jul 2013 | HKD | 3.65 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 1,870,000 |
3 Jul 2013 | HKD | 3.6 | 3.68 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 935,456 |
2 Jul 2013 | HKD | 3.7 | 3.74 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,360,706 |
1 Jul 2013 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.7 | 3.7 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 1,766,000 |
27 Jun 2013 | HKD | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.05 (-1.34%) | 3,604,756 |
26 Jun 2013 | HKD | 3.9 | 3.9 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 2,835,005 |
25 Jun 2013 | HKD | 3.72 | 3.83 | 3.7 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,568,651 |
24 Jun 2013 | HKD | 3.78 | 3.9 | 3.7 | 3.72 | 3.72 | -0.18 (-4.62%) | 1,216,000 |
21 Jun 2013 | HKD | 3.8 | 4.09 | 3.72 | 3.9 | 3.9 | +0.02 (+0.52%) | 3,768,000 |
20 Jun 2013 | HKD | 3.9 | 4 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,120,000 |
19 Jun 2013 | HKD | 3.9 | 3.98 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 2,001,300 |
18 Jun 2013 | HKD | 3.95 | 3.95 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 1,183,000 |
17 Jun 2013 | HKD | 3.95 | 3.95 | 3.87 | 3.95 | 3.95 | -0.01 (-0.25%) | 220,000 |
14 Jun 2013 | HKD | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 896,000 |
13 Jun 2013 | HKD | 3.99 | 4.05 | 3.85 | 3.93 | 3.93 | -0.05 (-1.26%) | 2,721,716 |
12 Jun 2013 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 4.05 | 4.07 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 1,847,001 |
10 Jun 2013 | HKD | 3.98 | 4.14 | 3.98 | 4.08 | 4.08 | +0.1 (+2.51%) | 1,308,000 |
7 Jun 2013 | HKD | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | 0.0 (0.0%) | 1,274,000 |
6 Jun 2013 | HKD | 4 | 4.01 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,724,000 |
5 Jun 2013 | HKD | 4.02 | 4.3 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 846,300 |
4 Jun 2013 | HKD | 3.97 | 4.02 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 2,160,000 |
3 Jun 2013 | HKD | 4 | 4.03 | 3.95 | 3.97 | 3.97 | -0.09 (-2.22%) | 1,992,155 |