Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | HKD | 6.63 | 6.66 | 6.32 | 6.55 | 6.55 | -0.09 (-1.36%) | 2,001,000 |
27 Aug 2013 | HKD | 6.58 | 6.68 | 6.52 | 6.64 | 6.64 | +0.09 (+1.37%) | 1,432,000 |
26 Aug 2013 | HKD | 6.38 | 6.6 | 6.34 | 6.55 | 6.55 | +0.25 (+3.97%) | 947,500 |
23 Aug 2013 | HKD | 6.49 | 6.49 | 6.29 | 6.3 | 6.3 | -0.07 (-1.10%) | 679,000 |
22 Aug 2013 | HKD | 6.25 | 6.45 | 6.22 | 6.37 | 6.37 | +0.09 (+1.43%) | 958,000 |
21 Aug 2013 | HKD | 6.31 | 6.4 | 6.19 | 6.28 | 6.28 | -0.02 (-0.32%) | 674,500 |
20 Aug 2013 | HKD | 6.43 | 6.61 | 6.25 | 6.3 | 6.3 | -0.2 (-3.08%) | 2,930,000 |
19 Aug 2013 | HKD | 6.52 | 6.54 | 6.42 | 6.5 | 6.5 | -0.05 (-0.76%) | 1,318,500 |
16 Aug 2013 | HKD | 6.85 | 6.85 | 6.48 | 6.55 | 6.55 | -0.26 (-3.82%) | 3,269,515 |
15 Aug 2013 | HKD | 6.78 | 7 | 6.76 | 6.81 | 6.81 | +0.16 (+2.41%) | 3,617,500 |
14 Aug 2013 | HKD | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 6.7 | 6.98 | 6.58 | 6.65 | 6.65 | -0.07 (-1.04%) | 1,838,500 |
12 Aug 2013 | HKD | 6.59 | 6.79 | 6.53 | 6.72 | 6.72 | +0.12 (+1.82%) | 1,348,000 |
9 Aug 2013 | HKD | 6.39 | 6.65 | 6.39 | 6.6 | 6.6 | +0.36 (+5.77%) | 4,589,500 |
8 Aug 2013 | HKD | 6.17 | 6.33 | 6.17 | 6.24 | 6.24 | +0.03 (+0.48%) | 3,286,680 |
7 Aug 2013 | HKD | 6.4 | 6.44 | 6.14 | 6.21 | 6.21 | -0.16 (-2.51%) | 2,631,000 |
6 Aug 2013 | HKD | 6.08 | 6.38 | 6 | 6.37 | 6.37 | +0.24 (+3.92%) | 1,255,000 |
5 Aug 2013 | HKD | 6.2 | 6.33 | 6.05 | 6.13 | 6.13 | +0.01 (+0.16%) | 960,779 |
2 Aug 2013 | HKD | 6 | 6.14 | 5.92 | 6.12 | 6.12 | +0.12 (+2%) | 2,040,000 |
1 Aug 2013 | HKD | 5.77 | 6.14 | 5.77 | 6 | 6 | +0.3 (+5.26%) | 2,542,000 |
31 Jul 2013 | HKD | 5.45 | 5.9 | 5.31 | 5.7 | 5.7 | +0.1 (+1.79%) | 1,366,500 |
30 Jul 2013 | HKD | 5.82 | 5.85 | 5.58 | 5.6 | 5.6 | -0.3 (-5.08%) | 3,954,000 |
29 Jul 2013 | HKD | 6.3 | 6.3 | 5.9 | 5.9 | 5.9 | -0.26 (-4.22%) | 2,731,500 |
26 Jul 2013 | HKD | 6.2 | 6.22 | 6.01 | 6.16 | 6.16 | +0.15 (+2.50%) | 3,087,000 |
25 Jul 2013 | HKD | 5.9 | 6.64 | 5.9 | 6.01 | 6.01 | +0.12 (+2.04%) | 9,156,500 |
24 Jul 2013 | HKD | 5.67 | 5.99 | 5.55 | 5.89 | 5.89 | +0.35 (+6.32%) | 3,475,000 |
23 Jul 2013 | HKD | 5.56 | 5.62 | 5.36 | 5.54 | 5.54 | +0.24 (+4.53%) | 3,240,000 |
22 Jul 2013 | HKD | 5.39 | 5.45 | 5.12 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,968,000 |
19 Jul 2013 | HKD | 5.13 | 5.35 | 5.09 | 5.29 | 5.29 | +0.28 (+5.59%) | 2,912,500 |
18 Jul 2013 | HKD | 4.97 | 5.08 | 4.89 | 5.01 | 5.01 | +0.13 (+2.66%) | 875,500 |