Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2013 | HKD | 7.5 | 7.88 | 7.5 | 7.83 | 7.83 | +0.33 (+4.40%) | 350,000 |
22 Jul 2013 | HKD | 7.6 | 7.67 | 7.1 | 7.5 | 7.5 | -0.1 (-1.32%) | 621,000 |
19 Jul 2013 | HKD | 7.7 | 7.74 | 7.54 | 7.6 | 7.6 | -0.09 (-1.17%) | 206,000 |
18 Jul 2013 | HKD | 7.8 | 7.8 | 7.6 | 7.69 | 7.69 | -0.11 (-1.41%) | 224,000 |
17 Jul 2013 | HKD | 7.82 | 7.98 | 7.77 | 7.8 | 7.8 | -0.01 (-0.13%) | 122,000 |
16 Jul 2013 | HKD | 7.91 | 8.15 | 7.8 | 7.81 | 7.81 | -0.1 (-1.26%) | 484,000 |
15 Jul 2013 | HKD | 7.61 | 8 | 7.59 | 7.91 | 7.91 | +0.33 (+4.35%) | 1,161,000 |
12 Jul 2013 | HKD | 7.43 | 7.58 | 7.4 | 7.58 | 7.58 | +0.18 (+2.43%) | 963,000 |
11 Jul 2013 | HKD | 7.3 | 7.43 | 7.2 | 7.4 | 7.4 | +0.1 (+1.37%) | 1,190,000 |
10 Jul 2013 | HKD | 7.33 | 7.38 | 7.18 | 7.3 | 7.3 | +0.02 (+0.27%) | 566,000 |
9 Jul 2013 | HKD | 7.16 | 7.29 | 7.16 | 7.28 | 7.28 | +0.12 (+1.68%) | 278,000 |
8 Jul 2013 | HKD | 7.24 | 7.24 | 7.1 | 7.16 | 7.16 | -0.08 (-1.10%) | 223,000 |
5 Jul 2013 | HKD | 7.29 | 7.29 | 7.17 | 7.24 | 7.24 | +0.01 (+0.14%) | 155,000 |
4 Jul 2013 | HKD | 7.19 | 7.25 | 7.15 | 7.23 | 7.23 | +0.04 (+0.56%) | 326,000 |
3 Jul 2013 | HKD | 7.2 | 7.22 | 7.12 | 7.19 | 7.19 | -0.01 (-0.14%) | 204,000 |
2 Jul 2013 | HKD | 7.1 | 7.25 | 7.02 | 7.2 | 7.2 | +0.02 (+0.28%) | 190,000 |
1 Jul 2013 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 7.17 | 7.18 | 7.1 | 7.18 | 7.18 | 0.0 (0.0%) | 359,000 |
27 Jun 2013 | HKD | 7.1 | 7.29 | 6.99 | 7.18 | 7.18 | +0.13 (+1.84%) | 212,000 |
26 Jun 2013 | HKD | 6.91 | 7.05 | 6.83 | 7.05 | 7.05 | +0.14 (+2.03%) | 386,000 |
25 Jun 2013 | HKD | 6.85 | 6.97 | 6.73 | 6.91 | 6.91 | +0.05 (+0.73%) | 884,000 |
24 Jun 2013 | HKD | 6.95 | 6.95 | 6.79 | 6.86 | 6.86 | -0.18 (-2.56%) | 370,000 |
21 Jun 2013 | HKD | 6.9 | 7.05 | 6.85 | 7.04 | 7.04 | +0.09 (+1.29%) | 731,000 |
20 Jun 2013 | HKD | 6.88 | 7 | 6.78 | 6.95 | 6.95 | +0.05 (+0.72%) | 758,000 |
19 Jun 2013 | HKD | 6.92 | 6.92 | 6.88 | 6.9 | 6.9 | -0.02 (-0.29%) | 153,265 |
18 Jun 2013 | HKD | 6.88 | 6.92 | 6.88 | 6.92 | 6.92 | +0.03 (+0.44%) | 57,000 |
17 Jun 2013 | HKD | 6.87 | 6.94 | 6.87 | 6.89 | 6.89 | 0.0 (0.0%) | 123,000 |
14 Jun 2013 | HKD | 6.86 | 6.96 | 6.86 | 6.89 | 6.89 | +0.01 (+0.15%) | 156,000 |
13 Jun 2013 | HKD | 6.91 | 6.94 | 6.79 | 6.88 | 6.88 | -0.08 (-1.15%) | 943,000 |
12 Jun 2013 | HKD | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0 (0.0%) | 0 |