Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2013 | HKD | 4.07 | 4.1 | 4.03 | 4.06 | 4.06 | -0.04 (-0.98%) | 272,917 |
30 May 2013 | HKD | 4.06 | 4.1 | 3.98 | 4.1 | 4.1 | 0.0 (0.0%) | 840,000 |
29 May 2013 | HKD | 4.1 | 4.13 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 298,000 |
28 May 2013 | HKD | 4.05 | 4.1 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 712,000 |
27 May 2013 | HKD | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | -0.01 (-0.24%) | 686,550 |
24 May 2013 | HKD | 4.1 | 4.12 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,464,000 |
23 May 2013 | HKD | 4.14 | 4.22 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 2,964,000 |
22 May 2013 | HKD | 4.36 | 4.45 | 4.11 | 4.14 | 4.14 | -0.13 (-3.04%) | 638,000 |
21 May 2013 | HKD | 4.28 | 4.28 | 4.18 | 4.27 | 4.27 | -0.24 (-5.32%) | 686,000 |
20 May 2013 | HKD | 4.53 | 4.53 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 1,418,124 |
17 May 2013 | HKD | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
16 May 2013 | HKD | 4.45 | 4.59 | 4.43 | 4.46 | 4.46 | +0.03 (+0.68%) | 1,543,880 |
15 May 2013 | HKD | 4.47 | 4.5 | 4.42 | 4.43 | 4.43 | -0.04 (-0.89%) | 1,578,000 |
14 May 2013 | HKD | 4.49 | 4.49 | 4.4 | 4.47 | 4.47 | +0.02 (+0.45%) | 3,258,000 |
13 May 2013 | HKD | 4.42 | 4.5 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 2,106,000 |
10 May 2013 | HKD | 4.49 | 4.5 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,747,709 |
9 May 2013 | HKD | 4.33 | 4.5 | 4.32 | 4.48 | 4.48 | +0.16 (+3.70%) | 9,716,000 |
8 May 2013 | HKD | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | +0.02 (+0.47%) | 704,000 |
7 May 2013 | HKD | 4.34 | 4.36 | 4.28 | 4.3 | 4.3 | +0.01 (+0.23%) | 970,000 |
6 May 2013 | HKD | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -0.05 (-1.15%) | 1,728,000 |
3 May 2013 | HKD | 4.35 | 4.38 | 4.3 | 4.34 | 4.34 | +0.05 (+1.17%) | 1,840,000 |
2 May 2013 | HKD | 4.27 | 4.31 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 1,550,000 |
1 May 2013 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
30 Apr 2013 | HKD | 4.22 | 4.3 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 843,880 |
29 Apr 2013 | HKD | 4.2 | 4.25 | 4.17 | 4.22 | 4.22 | +0.01 (+0.24%) | 1,120,000 |
26 Apr 2013 | HKD | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 620,000 |
25 Apr 2013 | HKD | 4.19 | 4.2 | 4.11 | 4.2 | 4.2 | +0.03 (+0.72%) | 3,478,000 |
24 Apr 2013 | HKD | 4.05 | 4.18 | 4.05 | 4.17 | 4.17 | +0.13 (+3.22%) | 786,000 |
23 Apr 2013 | HKD | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 1,500,000 |
22 Apr 2013 | HKD | 4.06 | 4.16 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 1,918,000 |