Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 1.86 | 1.87 | 1.85 | 1.86 | 0.465 | 0.0 (0.0%) | 504,000 |
24 Jul 2013 | HKD | 1.82 | 1.86 | 1.8 | 1.86 | 0.465 | +0.04 (+2.20%) | 472,000 |
23 Jul 2013 | HKD | 1.82 | 1.85 | 1.78 | 1.82 | 0.455 | 0.0 (0.0%) | 432,000 |
22 Jul 2013 | HKD | 1.82 | 1.84 | 1.78 | 1.82 | 0.455 | 0.0 (0.0%) | 586,000 |
19 Jul 2013 | HKD | 1.84 | 1.84 | 1.77 | 1.82 | 0.455 | -0.01 (-0.55%) | 450,000 |
18 Jul 2013 | HKD | 1.82 | 1.84 | 1.81 | 1.83 | 0.4575 | -0.02 (-1.08%) | 422,000 |
17 Jul 2013 | HKD | 1.85 | 1.86 | 1.85 | 1.85 | 0.4625 | 0.0 (0.0%) | 438,000 |
16 Jul 2013 | HKD | 1.83 | 1.87 | 1.8 | 1.85 | 0.4625 | +0.05 (+2.78%) | 336,000 |
15 Jul 2013 | HKD | 1.78 | 1.84 | 1.78 | 1.8 | 0.45 | -0.04 (-2.17%) | 454,000 |
12 Jul 2013 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 0.46 | +0.01 (+0.55%) | 602,000 |
11 Jul 2013 | HKD | 1.93 | 1.94 | 1.83 | 1.83 | 0.4575 | -0.05 (-2.66%) | 690,000 |
10 Jul 2013 | HKD | 1.84 | 1.88 | 1.82 | 1.88 | 0.47 | 0.0 (0.0%) | 246,000 |
9 Jul 2013 | HKD | 1.92 | 1.92 | 1.88 | 1.88 | 0.47 | -0.02 (-1.05%) | 120,000 |
8 Jul 2013 | HKD | 1.87 | 1.9 | 1.82 | 1.9 | 0.475 | +0.02 (+1.06%) | 658,000 |
5 Jul 2013 | HKD | 1.88 | 1.88 | 1.86 | 1.88 | 0.47 | -0.04 (-2.08%) | 388,000 |
4 Jul 2013 | HKD | 1.9 | 1.92 | 1.86 | 1.92 | 0.48 | +0.02 (+1.05%) | 814,000 |
3 Jul 2013 | HKD | 1.93 | 1.93 | 1.86 | 1.9 | 0.475 | -0.02 (-1.04%) | 640,000 |
2 Jul 2013 | HKD | 1.89 | 1.93 | 1.88 | 1.92 | 0.48 | -0.02 (-1.03%) | 582,000 |
1 Jul 2013 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 0.485 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.9 | 1.94 | 1.88 | 1.94 | 0.485 | -0.03 (-1.52%) | 486,000 |
27 Jun 2013 | HKD | 2.04 | 2.04 | 1.93 | 1.97 | 0.4925 | +0.01 (+0.51%) | 786,000 |
26 Jun 2013 | HKD | 1.93 | 1.98 | 1.84 | 1.96 | 0.49 | +0.07 (+3.70%) | 600,000 |
25 Jun 2013 | HKD | 1.92 | 1.95 | 1.88 | 1.89 | 0.4725 | -0.02 (-1.05%) | 268,000 |
24 Jun 2013 | HKD | 1.97 | 1.97 | 1.79 | 1.91 | 0.4775 | +0.07 (+3.80%) | 338,000 |
21 Jun 2013 | HKD | 1.84 | 1.93 | 1.83 | 1.84 | 0.46 | -0.06 (-3.16%) | 548,000 |
20 Jun 2013 | HKD | 1.94 | 1.94 | 1.88 | 1.9 | 0.475 | -0.07 (-3.55%) | 100,000 |
19 Jun 2013 | HKD | 1.94 | 1.98 | 1.94 | 1.97 | 0.4925 | 0.0 (0.0%) | 790,000 |
18 Jun 2013 | HKD | 1.98 | 2.01 | 1.92 | 1.97 | 0.4925 | -0.01 (-0.51%) | 1,070,000 |
17 Jun 2013 | HKD | 2.04 | 2.04 | 1.94 | 1.98 | 0.495 | -0.01 (-0.50%) | 958,000 |
14 Jun 2013 | HKD | 1.9 | 1.99 | 1.9 | 1.99 | 0.4975 | +0.1 (+5.29%) | 892,000 |