Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | HKD | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | +0.03 (+1.53%) | 218,000 |
7 Oct 2013 | HKD | 1.96 | 2.09 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 512,000 |
4 Oct 2013 | HKD | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | -0.02 (-1.02%) | 42,000 |
3 Oct 2013 | HKD | 1.98 | 2.03 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 274,000 |
2 Oct 2013 | HKD | 1.8 | 2.02 | 1.78 | 1.96 | 1.96 | +0.14 (+7.69%) | 1,866,000 |
1 Oct 2013 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 56,000 |
27 Sep 2013 | HKD | 1.76 | 1.87 | 1.74 | 1.84 | 1.84 | +0.05 (+2.79%) | 96,000 |
26 Sep 2013 | HKD | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 220,000 |
25 Sep 2013 | HKD | 1.8 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 88,000 |
24 Sep 2013 | HKD | 1.78 | 1.86 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 144,000 |
23 Sep 2013 | HKD | 1.93 | 1.93 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 306,000 |
20 Sep 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 368,000 |
18 Sep 2013 | HKD | 1.72 | 1.92 | 1.72 | 1.85 | 1.85 | +0.12 (+6.94%) | 852,000 |
17 Sep 2013 | HKD | 1.75 | 1.81 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 122,000 |
16 Sep 2013 | HKD | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 40,000 |
13 Sep 2013 | HKD | 1.87 | 1.87 | 1.69 | 1.76 | 1.76 | -0.11 (-5.88%) | 272,000 |
12 Sep 2013 | HKD | 1.77 | 1.92 | 1.77 | 1.87 | 1.87 | +0.07 (+3.89%) | 670,000 |
11 Sep 2013 | HKD | 1.76 | 1.81 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 76,000 |
10 Sep 2013 | HKD | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.02 (+1.12%) | 200,000 |
9 Sep 2013 | HKD | 1.87 | 1.9 | 1.75 | 1.79 | 1.79 | -0.07 (-3.76%) | 668,000 |
6 Sep 2013 | HKD | 1.65 | 1.99 | 1.65 | 1.86 | 1.86 | +0.22 (+13.41%) | 1,604,000 |
5 Sep 2013 | HKD | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | +0.12 (+7.89%) | 206,000 |
4 Sep 2013 | HKD | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 68,000 |
3 Sep 2013 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 372,000 |
2 Sep 2013 | HKD | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 132,000 |
30 Aug 2013 | HKD | 1.51 | 1.51 | 1.4 | 1.46 | 1.46 | -0.04 (-2.67%) | 302,000 |
29 Aug 2013 | HKD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 130,000 |
28 Aug 2013 | HKD | 1.5 | 1.5 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 96,000 |