Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 586,000 |
30 Jul 2013 | HKD | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 472,000 |
29 Jul 2013 | HKD | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 272,000 |
26 Jul 2013 | HKD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 948,000 |
25 Jul 2013 | HKD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 212,000 |
24 Jul 2013 | HKD | 1.05 | 1.1 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 904,000 |
23 Jul 2013 | HKD | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 468,000 |
22 Jul 2013 | HKD | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -0.05 (-4.81%) | 1,736,000 |
19 Jul 2013 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,168,000 |
18 Jul 2013 | HKD | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 554,000 |
17 Jul 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 714,000 |
16 Jul 2013 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 644,000 |
15 Jul 2013 | HKD | 1.03 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 510,000 |
12 Jul 2013 | HKD | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 942,000 |
11 Jul 2013 | HKD | 0.95 | 1 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 786,000 |
10 Jul 2013 | HKD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 3,900,000 |
9 Jul 2013 | HKD | 1.01 | 1.01 | 0.92 | 0.94 | 0.94 | -0.08 (-7.84%) | 4,368,000 |
8 Jul 2013 | HKD | 1.01 | 1.02 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,956,000 |
5 Jul 2013 | HKD | 1.09 | 1.11 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,442,000 |
4 Jul 2013 | HKD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,948,000 |
3 Jul 2013 | HKD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,966,000 |
2 Jul 2013 | HKD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 1,148,085 |
1 Jul 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.14 | 1.2 | 1.13 | 1.2 | 1.2 | +0.06 (+5.26%) | 1,000,000 |
27 Jun 2013 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 674,000 |
26 Jun 2013 | HKD | 1.13 | 1.16 | 1.04 | 1.16 | 1.16 | +0.06 (+5.45%) | 1,024,000 |
25 Jun 2013 | HKD | 1.16 | 1.16 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 738,000 |
24 Jun 2013 | HKD | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 720,000 |
21 Jun 2013 | HKD | 1.15 | 1.19 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 850,000 |
20 Jun 2013 | HKD | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 840,000 |