Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | HKD | 1.83 | 1.83 | 1.68 | 1.7 | 0.425 | -0.02 (-1.16%) | 262,000 |
4 Sep 2013 | HKD | 1.67 | 1.74 | 1.65 | 1.72 | 0.43 | +0.05 (+2.99%) | 672,000 |
3 Sep 2013 | HKD | 1.63 | 1.67 | 1.6 | 1.67 | 0.4175 | -0.02 (-1.18%) | 722,000 |
2 Sep 2013 | HKD | 1.68 | 1.69 | 1.67 | 1.69 | 0.4225 | -0.03 (-1.74%) | 576,000 |
30 Aug 2013 | HKD | 1.65 | 1.72 | 1.65 | 1.72 | 0.43 | +0.09 (+5.52%) | 360,000 |
29 Aug 2013 | HKD | 1.68 | 1.68 | 1.63 | 1.63 | 0.4075 | -0.1 (-5.78%) | 114,000 |
28 Aug 2013 | HKD | 1.72 | 1.73 | 1.72 | 1.73 | 0.4325 | +0.04 (+2.37%) | 200,000 |
27 Aug 2013 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 0.4225 | -0.01 (-0.59%) | 346,000 |
26 Aug 2013 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 0.425 | 0.0 (0.0%) | 20,000 |
23 Aug 2013 | HKD | 1.69 | 1.7 | 1.64 | 1.7 | 0.425 | -0.04 (-2.30%) | 626,000 |
22 Aug 2013 | HKD | 1.75 | 1.76 | 1.7 | 1.74 | 0.435 | +0.02 (+1.16%) | 512,000 |
21 Aug 2013 | HKD | 1.76 | 1.78 | 1.69 | 1.72 | 0.43 | -0.03 (-1.71%) | 562,000 |
20 Aug 2013 | HKD | 1.82 | 1.84 | 1.75 | 1.75 | 0.4375 | -0.04 (-2.23%) | 520,000 |
19 Aug 2013 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.4475 | -0.03 (-1.65%) | 0 |
16 Aug 2013 | HKD | 1.79 | 1.82 | 1.79 | 1.82 | 0.455 | +0.03 (+1.68%) | 536,000 |
15 Aug 2013 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.4475 | 0.0 (0.0%) | 0 |
14 Aug 2013 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 0.4475 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.79 | 1.79 | 1.77 | 1.79 | 0.4475 | -0.02 (-1.10%) | 476,000 |
12 Aug 2013 | HKD | 1.79 | 1.82 | 1.79 | 1.81 | 0.4525 | +0.02 (+1.12%) | 466,000 |
9 Aug 2013 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 0.4475 | 0.0 (0.0%) | 490,000 |
8 Aug 2013 | HKD | 1.78 | 1.81 | 1.78 | 1.79 | 0.4475 | +0.02 (+1.13%) | 512,000 |
7 Aug 2013 | HKD | 1.76 | 1.78 | 1.75 | 1.77 | 0.4425 | +0.01 (+0.57%) | 258,000 |
6 Aug 2013 | HKD | 1.77 | 1.78 | 1.75 | 1.76 | 0.44 | -0.02 (-1.12%) | 480,000 |
5 Aug 2013 | HKD | 1.8 | 1.8 | 1.78 | 1.78 | 0.445 | -0.03 (-1.66%) | 120,000 |
2 Aug 2013 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 0.4525 | -0.04 (-2.16%) | 416,000 |
1 Aug 2013 | HKD | 1.82 | 1.86 | 1.81 | 1.85 | 0.4625 | +0.03 (+1.65%) | 462,000 |
31 Jul 2013 | HKD | 1.84 | 1.86 | 1.8 | 1.82 | 0.455 | 0.0 (0.0%) | 668,000 |
30 Jul 2013 | HKD | 1.86 | 1.87 | 1.82 | 1.82 | 0.455 | -0.01 (-0.55%) | 422,000 |
29 Jul 2013 | HKD | 1.84 | 1.86 | 1.83 | 1.83 | 0.4575 | -0.02 (-1.08%) | 164,000 |
26 Jul 2013 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 0.4625 | -0.01 (-0.54%) | 0 |