Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | HKD | 2.94 | 3.01 | 2.9 | 2.99 | 2.99 | +0.05 (+1.70%) | 9,103,000 |
4 Sep 2013 | HKD | 2.88 | 2.95 | 2.85 | 2.94 | 2.94 | +0.06 (+2.08%) | 2,928,489 |
3 Sep 2013 | HKD | 2.89 | 2.92 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 1,046,000 |
2 Sep 2013 | HKD | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 313,000 |
30 Aug 2013 | HKD | 2.83 | 2.91 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 3,578,400 |
29 Aug 2013 | HKD | 2.84 | 2.91 | 2.81 | 2.84 | 2.84 | 0.0 (0.0%) | 1,245,000 |
28 Aug 2013 | HKD | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | -0.06 (-2.07%) | 828,000 |
27 Aug 2013 | HKD | 2.91 | 2.97 | 2.87 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,355,000 |
26 Aug 2013 | HKD | 2.81 | 2.98 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 2,869,000 |
23 Aug 2013 | HKD | 2.74 | 2.85 | 2.74 | 2.85 | 2.85 | +0.15 (+5.56%) | 1,691,000 |
22 Aug 2013 | HKD | 2.72 | 2.77 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 615,000 |
21 Aug 2013 | HKD | 2.8 | 2.8 | 2.65 | 2.72 | 2.72 | -0.07 (-2.51%) | 1,104,000 |
20 Aug 2013 | HKD | 2.82 | 2.89 | 2.74 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,754,000 |
19 Aug 2013 | HKD | 2.67 | 2.81 | 2.67 | 2.8 | 2.8 | +0.17 (+6.46%) | 1,837,000 |
16 Aug 2013 | HKD | 2.63 | 2.64 | 2.59 | 2.63 | 2.63 | -0.04 (-1.50%) | 3,932,000 |
15 Aug 2013 | HKD | 2.82 | 2.82 | 2.64 | 2.67 | 2.67 | -0.11 (-3.96%) | 2,311,000 |
14 Aug 2013 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.94 | 2.94 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 3,646,000 |
12 Aug 2013 | HKD | 2.55 | 2.8 | 2.53 | 2.8 | 2.8 | +0.25 (+9.80%) | 2,273,000 |
9 Aug 2013 | HKD | 2.54 | 2.56 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 3,935,000 |
8 Aug 2013 | HKD | 2.55 | 2.58 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 3,568,112 |
7 Aug 2013 | HKD | 2.53 | 2.57 | 2.5 | 2.55 | 2.55 | +0.02 (+0.79%) | 5,269,000 |
6 Aug 2013 | HKD | 2.5 | 2.54 | 2.48 | 2.53 | 2.53 | +0.01 (+0.40%) | 3,357,000 |
5 Aug 2013 | HKD | 2.5 | 2.52 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 881,000 |
2 Aug 2013 | HKD | 2.5 | 2.52 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 247,000 |
1 Aug 2013 | HKD | 2.5 | 2.53 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 203,000 |
31 Jul 2013 | HKD | 2.57 | 2.57 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 475,000 |
30 Jul 2013 | HKD | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | +0.02 (+0.79%) | 626,000 |
29 Jul 2013 | HKD | 2.53 | 2.55 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 1,701,000 |
26 Jul 2013 | HKD | 2.6 | 2.61 | 2.5 | 2.53 | 2.53 | -0.07 (-2.69%) | 3,366,000 |