Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2013 | HKD | 1.55 | 1.6 | 1.55 | 1.56 | 6.24 | -0.03 (-1.89%) | 3,058,000 |
19 Jul 2013 | HKD | 1.63 | 1.68 | 1.55 | 1.59 | 6.36 | -0.04 (-2.45%) | 6,862,000 |
18 Jul 2013 | HKD | 1.58 | 1.68 | 1.56 | 1.63 | 6.52 | +0.05 (+3.16%) | 5,108,000 |
17 Jul 2013 | HKD | 1.45 | 1.65 | 1.45 | 1.58 | 6.32 | +0.13 (+8.97%) | 3,204,000 |
16 Jul 2013 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 5.8 | 0.0 (0.0%) | 96,000 |
15 Jul 2013 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 5.8 | 0.0 (0.0%) | 104,000 |
12 Jul 2013 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 5.8 | -0.01 (-0.68%) | 30,000 |
11 Jul 2013 | HKD | 1.42 | 1.46 | 1.42 | 1.46 | 5.84 | +0.06 (+4.29%) | 56,000 |
10 Jul 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 5.6 | -0.05 (-3.45%) | 30,000 |
9 Jul 2013 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 5.8 | 0.0 (0.0%) | 0 |
8 Jul 2013 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 5.8 | -0.01 (-0.68%) | 114,000 |
5 Jul 2013 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 5.84 | +0.01 (+0.69%) | 66,000 |
4 Jul 2013 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 5.8 | +0.05 (+3.57%) | 6,000 |
3 Jul 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 5.6 | -0.03 (-2.10%) | 10,000 |
2 Jul 2013 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 5.72 | -0.03 (-2.05%) | 16,000 |
1 Jul 2013 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 5.84 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.39 | 1.46 | 1.39 | 1.46 | 5.84 | +0.07 (+5.04%) | 212,000 |
27 Jun 2013 | HKD | 1.38 | 1.39 | 1.37 | 1.39 | 5.56 | -0.03 (-2.11%) | 30,000 |
26 Jun 2013 | HKD | 1.4 | 1.43 | 1.34 | 1.42 | 5.68 | +0.08 (+5.97%) | 90,000 |
25 Jun 2013 | HKD | 1.44 | 1.44 | 1.31 | 1.34 | 5.36 | -0.07 (-4.96%) | 200,000 |
24 Jun 2013 | HKD | 1.47 | 1.47 | 1.36 | 1.41 | 5.64 | -0.06 (-4.08%) | 398,000 |
21 Jun 2013 | HKD | 1.5 | 1.51 | 1.43 | 1.47 | 5.88 | -0.03 (-2%) | 498,000 |
20 Jun 2013 | HKD | 1.53 | 1.55 | 1.5 | 1.5 | 6 | -0.04 (-2.60%) | 114,000 |
19 Jun 2013 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 6.16 | +0.01 (+0.65%) | 46,000 |
18 Jun 2013 | HKD | 1.55 | 1.55 | 1.53 | 1.53 | 6.12 | -0.02 (-1.29%) | 70,000 |
17 Jun 2013 | HKD | 1.55 | 1.55 | 1.54 | 1.55 | 6.2 | +0.04 (+2.65%) | 22,000 |
14 Jun 2013 | HKD | 1.5 | 1.54 | 1.5 | 1.51 | 6.04 | 0.0 (0.0%) | 268,000 |
13 Jun 2013 | HKD | 1.55 | 1.55 | 1.4 | 1.51 | 6.04 | -0.06 (-3.82%) | 692,000 |
12 Jun 2013 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 6.28 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.59 | 1.59 | 1.57 | 1.57 | 6.28 | -0.03 (-1.88%) | 354,000 |