Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | HKD | 4.14 | 4.15 | 4.05 | 4.09 | 40.9 | -0.01 (-0.24%) | 83,000 |
20 Aug 2013 | HKD | 4.2 | 4.2 | 3.89 | 4.1 | 41 | -0.05 (-1.20%) | 348,645 |
19 Aug 2013 | HKD | 4.23 | 4.26 | 4.1 | 4.15 | 41.5 | -0.01 (-0.24%) | 196,600 |
16 Aug 2013 | HKD | 4.22 | 4.37 | 4.11 | 4.16 | 41.6 | -0.01 (-0.24%) | 252,100 |
15 Aug 2013 | HKD | 4.12 | 4.18 | 4.09 | 4.17 | 41.7 | +0.11 (+2.71%) | 178,100 |
14 Aug 2013 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 40.6 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.08 | 4.09 | 4.03 | 4.06 | 40.6 | +0.02 (+0.50%) | 200,800 |
12 Aug 2013 | HKD | 4.05 | 4.05 | 4 | 4.04 | 40.4 | +0.06 (+1.51%) | 145,800 |
9 Aug 2013 | HKD | 4.03 | 4.05 | 3.97 | 3.98 | 39.8 | -0.02 (-0.50%) | 76,500 |
8 Aug 2013 | HKD | 4.06 | 4.08 | 3.95 | 4 | 40 | -0.03 (-0.74%) | 137,700 |
7 Aug 2013 | HKD | 4.03 | 4.07 | 3.97 | 4.03 | 40.3 | +0.01 (+0.25%) | 106,300 |
6 Aug 2013 | HKD | 4.05 | 4.09 | 3.99 | 4.02 | 40.2 | +0.02 (+0.50%) | 304,700 |
5 Aug 2013 | HKD | 4 | 4.04 | 3.95 | 4 | 40 | +0.02 (+0.50%) | 129,700 |
2 Aug 2013 | HKD | 3.97 | 3.99 | 3.92 | 3.98 | 39.8 | +0.07 (+1.79%) | 281,600 |
1 Aug 2013 | HKD | 3.92 | 3.93 | 3.87 | 3.91 | 39.1 | +0.02 (+0.51%) | 200,100 |
31 Jul 2013 | HKD | 3.86 | 3.96 | 3.86 | 3.89 | 38.9 | -0.1 (-2.51%) | 133,000 |
30 Jul 2013 | HKD | 3.98 | 3.99 | 3.85 | 3.99 | 39.9 | +0.05 (+1.27%) | 200,300 |
29 Jul 2013 | HKD | 3.92 | 3.99 | 3.85 | 3.94 | 39.4 | 0.0 (0.0%) | 136,500 |
26 Jul 2013 | HKD | 4 | 4.01 | 3.81 | 3.94 | 39.4 | +0.03 (+0.77%) | 159,800 |
25 Jul 2013 | HKD | 4 | 4 | 3.87 | 3.91 | 39.1 | -0.01 (-0.26%) | 284,100 |
24 Jul 2013 | HKD | 3.78 | 3.92 | 3.76 | 3.92 | 39.2 | +0.22 (+5.95%) | 343,600 |
23 Jul 2013 | HKD | 3.76 | 3.76 | 3.64 | 3.7 | 37 | -0.01 (-0.27%) | 384,857 |
22 Jul 2013 | HKD | 3.75 | 3.76 | 3.67 | 3.71 | 37.1 | -0.04 (-1.07%) | 212,300 |
19 Jul 2013 | HKD | 3.73 | 3.84 | 3.67 | 3.75 | 37.5 | +0.04 (+1.08%) | 467,500 |
18 Jul 2013 | HKD | 3.72 | 3.74 | 3.66 | 3.71 | 37.1 | -0.01 (-0.27%) | 151,300 |
17 Jul 2013 | HKD | 3.75 | 3.86 | 3.72 | 3.72 | 37.2 | -0.08 (-2.11%) | 211,400 |
16 Jul 2013 | HKD | 3.84 | 3.85 | 3.76 | 3.8 | 38 | 0.0 (0.0%) | 247,300 |
15 Jul 2013 | HKD | 3.85 | 3.85 | 3.79 | 3.8 | 38 | -0.01 (-0.26%) | 169,100 |
12 Jul 2013 | HKD | 3.74 | 3.89 | 3.68 | 3.81 | 38.1 | +0.11 (+2.97%) | 737,500 |
11 Jul 2013 | HKD | 3.69 | 3.71 | 3.63 | 3.7 | 37 | +0.04 (+1.09%) | 878,600 |