Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Aug 2013 | HKD | 1.6 | 1.6 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 78,000 |
26 Aug 2013 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 16,000 |
23 Aug 2013 | HKD | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 92,000 |
22 Aug 2013 | HKD | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 60,000 |
21 Aug 2013 | HKD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 118,000 |
20 Aug 2013 | HKD | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -0.12 (-7.14%) | 252,000 |
19 Aug 2013 | HKD | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 240,000 |
16 Aug 2013 | HKD | 1.71 | 1.75 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 864,000 |
15 Aug 2013 | HKD | 1.84 | 1.84 | 1.72 | 1.74 | 1.74 | -0.08 (-4.40%) | 616,000 |
14 Aug 2013 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -0.1 (-5.21%) | 130,000 |
12 Aug 2013 | HKD | 2 | 2 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 190,000 |
9 Aug 2013 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 256,000 |
8 Aug 2013 | HKD | 1.98 | 1.98 | 1.86 | 1.9 | 1.9 | -0.02 (-1.04%) | 230,000 |
7 Aug 2013 | HKD | 1.97 | 1.97 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 88,000 |
6 Aug 2013 | HKD | 1.83 | 1.92 | 1.75 | 1.92 | 1.92 | +0.09 (+4.92%) | 472,000 |
5 Aug 2013 | HKD | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 110,000 |
2 Aug 2013 | HKD | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 186,000 |
1 Aug 2013 | HKD | 1.86 | 1.99 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 510,000 |
31 Jul 2013 | HKD | 1.9 | 1.92 | 1.8 | 1.84 | 1.84 | -0.08 (-4.17%) | 618,000 |
30 Jul 2013 | HKD | 2.08 | 2.08 | 1.89 | 1.92 | 1.92 | -0.13 (-6.34%) | 1,154,000 |
29 Jul 2013 | HKD | 2.13 | 2.14 | 2.03 | 2.05 | 2.05 | -0.12 (-5.53%) | 2,732,000 |
26 Jul 2013 | HKD | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.04 (-1.81%) | 734,000 |
25 Jul 2013 | HKD | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 198,000 |
24 Jul 2013 | HKD | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 162,000 |
23 Jul 2013 | HKD | 2.24 | 2.33 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 964,000 |