Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | HKD | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,719,000 |
17 Jul 2013 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 2,842,000 |
16 Jul 2013 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 2,811,000 |
15 Jul 2013 | HKD | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,543,000 |
12 Jul 2013 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,454,000 |
11 Jul 2013 | HKD | 1.31 | 1.39 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 12,754,000 |
10 Jul 2013 | HKD | 1.36 | 1.37 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 9,174,000 |
9 Jul 2013 | HKD | 1.38 | 1.4 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,210,900 |
8 Jul 2013 | HKD | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 2,089,004 |
5 Jul 2013 | HKD | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,695,001 |
4 Jul 2013 | HKD | 1.38 | 1.43 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 5,944,000 |
3 Jul 2013 | HKD | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,583,000 |
2 Jul 2013 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,852,000 |
1 Jul 2013 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,374,000 |
27 Jun 2013 | HKD | 1.45 | 1.48 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,078,000 |
26 Jun 2013 | HKD | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 2,900,000 |
25 Jun 2013 | HKD | 1.41 | 1.47 | 1.32 | 1.38 | 1.38 | -0.04 (-2.82%) | 4,570,317 |
24 Jun 2013 | HKD | 1.53 | 1.57 | 1.42 | 1.42 | 1.42 | -0.13 (-8.39%) | 6,442,000 |
21 Jun 2013 | HKD | 1.58 | 1.61 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 6,173,300 |
20 Jun 2013 | HKD | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | -0.04 (-2.41%) | 5,643,000 |
19 Jun 2013 | HKD | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 6,031,000 |
18 Jun 2013 | HKD | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 5,075,000 |
17 Jun 2013 | HKD | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 5,749,660 |
14 Jun 2013 | HKD | 1.72 | 1.74 | 1.63 | 1.7 | 1.7 | 0.0 (0.0%) | 9,591,000 |
13 Jun 2013 | HKD | 1.6 | 1.71 | 1.58 | 1.7 | 1.7 | +0.05 (+3.03%) | 4,115,294 |
12 Jun 2013 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.72 | 1.74 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 4,895,155 |
10 Jun 2013 | HKD | 1.59 | 1.77 | 1.57 | 1.7 | 1.7 | +0.14 (+8.97%) | 10,198,000 |
7 Jun 2013 | HKD | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,862,000 |