Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | HKD | 0.83 | 0.85 | 0.8 | 0.82 | 0.8073 | -0.01 (-1.20%) | 2,068,013 |
8 Jul 2013 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.8172 | +0.01 (+1.22%) | 1,044,164 |
5 Jul 2013 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.8073 | -0.02 (-2.38%) | 558,649 |
4 Jul 2013 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.827 | 0.0 (0.0%) | 467,233 |
3 Jul 2013 | HKD | 0.81 | 0.84 | 0.78 | 0.84 | 0.827 | +0.02 (+2.44%) | 1,147,767 |
2 Jul 2013 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.8073 | -0.03 (-3.53%) | 381,912 |
1 Jul 2013 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.8368 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.8368 | 0.0 (0.0%) | 804,453 |
27 Jun 2013 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.8368 | +0.01 (+1.19%) | 733,352 |
26 Jun 2013 | HKD | 0.83 | 0.85 | 0.82 | 0.84 | 0.827 | 0.0 (0.0%) | 678,503 |
25 Jun 2013 | HKD | 0.82 | 0.85 | 0.79 | 0.84 | 0.827 | +0.01 (+1.20%) | 4,050,705 |
24 Jun 2013 | HKD | 0.82 | 0.87 | 0.82 | 0.83 | 0.8172 | 0.0 (0.0%) | 1,891,277 |
21 Jun 2013 | HKD | 0.85 | 0.88 | 0.8 | 0.83 | 0.8172 | -0.04 (-4.60%) | 3,311,258 |
20 Jun 2013 | HKD | 0.88 | 0.9 | 0.85 | 0.87 | 0.8565 | -0.02 (-2.25%) | 1,958,315 |
19 Jun 2013 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.8762 | -0.01 (-1.11%) | 1,058,384 |
18 Jun 2013 | HKD | 0.88 | 0.9 | 0.87 | 0.9 | 0.8861 | +0.02 (+2.27%) | 936,497 |
17 Jun 2013 | HKD | 0.85 | 0.91 | 0.85 | 0.88 | 0.8664 | 0.0 (0.0%) | 2,628,692 |
14 Jun 2013 | HKD | 0.9 | 0.9 | 0.86 | 0.88 | 0.8664 | -0.02 (-2.22%) | 879,616 |
13 Jun 2013 | HKD | 0.9 | 0.91 | 0.86 | 0.9 | 0.8861 | -0.02 (-2.17%) | 2,198,973 |
12 Jun 2013 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.9058 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 0.9058 | +0.01 (+1.10%) | 637,874 |
10 Jun 2013 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.8959 | -0.01 (-1.09%) | 130,013 |
7 Jun 2013 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.9058 | -0.01 (-1.08%) | 841,019 |
6 Jun 2013 | HKD | 0.92 | 0.95 | 0.91 | 0.93 | 0.9156 | +0.02 (+2.20%) | 1,527,648 |
5 Jun 2013 | HKD | 0.94 | 0.94 | 0.91 | 0.91 | 0.8959 | -0.04 (-4.21%) | 776,013 |
4 Jun 2013 | HKD | 0.94 | 0.95 | 0.92 | 0.95 | 0.9353 | +0.01 (+1.06%) | 1,436,233 |
3 Jun 2013 | HKD | 0.95 | 0.97 | 0.94 | 0.94 | 0.9254 | -0.01 (-1.05%) | 544,428 |
31 May 2013 | HKD | 0.95 | 0.98 | 0.92 | 0.95 | 0.9353 | +0.01 (+1.06%) | 1,921,367 |
30 May 2013 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.9254 | -0.01 (-1.05%) | 1,448,421 |
29 May 2013 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 0.9353 | -0.02 (-2.06%) | 845,082 |