Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | HKD | 7.6 | 7.66 | 7.6 | 7.65 | 7.65 | +0.09 (+1.19%) | 630,000 |
2 Sep 2013 | HKD | 7.44 | 7.57 | 7.44 | 7.56 | 7.56 | +0.15 (+2.02%) | 370,000 |
30 Aug 2013 | HKD | 7.45 | 7.5 | 7.4 | 7.41 | 7.41 | 0.0 (0.0%) | 126,000 |
29 Aug 2013 | HKD | 7.38 | 7.46 | 7.38 | 7.41 | 7.41 | -0.11 (-1.46%) | 190,000 |
28 Aug 2013 | HKD | 7.57 | 7.58 | 7.45 | 7.52 | 7.52 | -0.07 (-0.92%) | 305,000 |
27 Aug 2013 | HKD | 7.57 | 7.63 | 7.55 | 7.59 | 7.59 | -0.01 (-0.13%) | 101,000 |
26 Aug 2013 | HKD | 7.6 | 7.6 | 7.58 | 7.6 | 7.6 | 0.0 (0.0%) | 88,000 |
23 Aug 2013 | HKD | 7.7 | 7.7 | 7.6 | 7.6 | 7.6 | +0.01 (+0.13%) | 322,000 |
22 Aug 2013 | HKD | 7.58 | 7.7 | 7.56 | 7.59 | 7.59 | -0.02 (-0.26%) | 127,000 |
21 Aug 2013 | HKD | 7.55 | 7.62 | 7.55 | 7.61 | 7.61 | -0.07 (-0.91%) | 58,000 |
20 Aug 2013 | HKD | 7.55 | 7.7 | 7.55 | 7.68 | 7.68 | 0.0 (0.0%) | 302,000 |
19 Aug 2013 | HKD | 7.66 | 7.71 | 7.5 | 7.68 | 7.68 | +0.08 (+1.05%) | 343,000 |
16 Aug 2013 | HKD | 7.45 | 7.75 | 7.42 | 7.6 | 7.6 | -0.25 (-3.18%) | 644,000 |
15 Aug 2013 | HKD | 7.9 | 7.99 | 7.82 | 7.85 | 7.85 | -0.03 (-0.38%) | 272,000 |
14 Aug 2013 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 7.62 | 7.9 | 7.62 | 7.88 | 7.88 | +0.27 (+3.55%) | 602,000 |
12 Aug 2013 | HKD | 7.65 | 7.65 | 7.47 | 7.61 | 7.61 | +0.07 (+0.93%) | 85,000 |
9 Aug 2013 | HKD | 7.43 | 7.65 | 7.43 | 7.54 | 7.54 | -0.02 (-0.26%) | 161,000 |
8 Aug 2013 | HKD | 7.75 | 7.75 | 7.49 | 7.56 | 7.56 | -0.03 (-0.40%) | 154,000 |
7 Aug 2013 | HKD | 7.6 | 7.73 | 7.44 | 7.59 | 7.59 | -0.02 (-0.26%) | 232,000 |
6 Aug 2013 | HKD | 7.69 | 7.7 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 91,866 |
5 Aug 2013 | HKD | 7.74 | 7.74 | 7.6 | 7.66 | 7.66 | -0.08 (-1.03%) | 128,000 |
2 Aug 2013 | HKD | 7.7 | 7.75 | 7.69 | 7.74 | 7.74 | +0.01 (+0.13%) | 71,000 |
1 Aug 2013 | HKD | 7.4 | 7.73 | 7.4 | 7.73 | 7.73 | +0.16 (+2.11%) | 107,000 |
31 Jul 2013 | HKD | 7.5 | 7.67 | 7.45 | 7.57 | 7.57 | -0.03 (-0.39%) | 281,000 |
30 Jul 2013 | HKD | 7.56 | 7.6 | 7.49 | 7.6 | 7.6 | +0.04 (+0.53%) | 106,000 |
29 Jul 2013 | HKD | 7.63 | 7.63 | 7.48 | 7.56 | 7.56 | -0.07 (-0.92%) | 52,000 |
26 Jul 2013 | HKD | 7.77 | 7.85 | 7.5 | 7.63 | 7.63 | -0.29 (-3.66%) | 426,000 |
25 Jul 2013 | HKD | 7.7 | 7.92 | 7.7 | 7.92 | 7.92 | +0.21 (+2.72%) | 98,000 |
24 Jul 2013 | HKD | 7.84 | 7.9 | 7.6 | 7.71 | 7.71 | -0.12 (-1.53%) | 103,000 |