Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | HKD | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | +0.04 (+4.76%) | 589,000 |
28 Aug 2013 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 211,000 |
27 Aug 2013 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 323,000 |
26 Aug 2013 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 434,000 |
23 Aug 2013 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 749,000 |
22 Aug 2013 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,066,000 |
21 Aug 2013 | HKD | 0.83 | 0.94 | 0.83 | 0.9 | 0.9 | +0.11 (+13.92%) | 6,397,000 |
20 Aug 2013 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 146,000 |
19 Aug 2013 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 140,000 |
16 Aug 2013 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 489,000 |
15 Aug 2013 | HKD | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 771,000 |
14 Aug 2013 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.82 | 0.84 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,244,000 |
12 Aug 2013 | HKD | 0.7 | 0.84 | 0.7 | 0.82 | 0.82 | +0.11 (+15.49%) | 2,892,000 |
9 Aug 2013 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 237,000 |
8 Aug 2013 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 309,000 |
7 Aug 2013 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 71,000 |
6 Aug 2013 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 201,000 |
5 Aug 2013 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 7,000 |
2 Aug 2013 | HKD | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 26,000 |
1 Aug 2013 | HKD | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 266,000 |
31 Jul 2013 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 217,000 |
30 Jul 2013 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 253,000 |
29 Jul 2013 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 51,000 |
26 Jul 2013 | HKD | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 327,000 |
25 Jul 2013 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 162,000 |
24 Jul 2013 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 272,000 |
23 Jul 2013 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 549,000 |
22 Jul 2013 | HKD | 0.75 | 0.76 | 0.7 | 0.75 | 0.75 | -0.01 (-1.32%) | 181,000 |
19 Jul 2013 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 220,000 |