Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | HKD | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 2,277,000 |
28 Aug 2013 | HKD | 1.31 | 1.34 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 5,705,000 |
27 Aug 2013 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 3,624,100 |
26 Aug 2013 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 4,600,000 |
23 Aug 2013 | HKD | 1.41 | 1.45 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 7,554,000 |
22 Aug 2013 | HKD | 1.29 | 1.41 | 1.29 | 1.4 | 1.4 | +0.09 (+6.87%) | 9,126,000 |
21 Aug 2013 | HKD | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 8,114,000 |
20 Aug 2013 | HKD | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 8,761,000 |
19 Aug 2013 | HKD | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 4,406,000 |
16 Aug 2013 | HKD | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 10,920,226 |
15 Aug 2013 | HKD | 1.52 | 1.53 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 7,696,874 |
14 Aug 2013 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.5 | 1.57 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 10,784,000 |
12 Aug 2013 | HKD | 1.4 | 1.5 | 1.36 | 1.49 | 1.49 | +0.09 (+6.43%) | 20,199,000 |
9 Aug 2013 | HKD | 1.32 | 1.42 | 1.32 | 1.4 | 1.4 | +0.09 (+6.87%) | 14,763,000 |
8 Aug 2013 | HKD | 1.26 | 1.32 | 1.24 | 1.31 | 1.31 | +0.07 (+5.65%) | 5,348,000 |
7 Aug 2013 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,697,499 |
6 Aug 2013 | HKD | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 1,987,000 |
5 Aug 2013 | HKD | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 2,261,000 |
2 Aug 2013 | HKD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 3,553,000 |
1 Aug 2013 | HKD | 1.28 | 1.3 | 1.2 | 1.28 | 1.28 | +0.01 (+0.79%) | 7,943,600 |
31 Jul 2013 | HKD | 1.3 | 1.32 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 3,490,000 |
30 Jul 2013 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 4,968,000 |
29 Jul 2013 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,756,413 |
26 Jul 2013 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 3,245,000 |
25 Jul 2013 | HKD | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,737,005 |
24 Jul 2013 | HKD | 1.38 | 1.4 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 2,284,000 |
23 Jul 2013 | HKD | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 3,056,003 |
22 Jul 2013 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,856,000 |
19 Jul 2013 | HKD | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,209,000 |