Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 750,000 |
21 Aug 2013 | HKD | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,552,000 |
20 Aug 2013 | HKD | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 1,280,000 |
19 Aug 2013 | HKD | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,294,000 |
16 Aug 2013 | HKD | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 2,228,000 |
15 Aug 2013 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,786,000 |
14 Aug 2013 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 7,330,000 |
12 Aug 2013 | HKD | 1.72 | 1.83 | 1.72 | 1.8 | 1.8 | +0.08 (+4.65%) | 7,394,000 |
9 Aug 2013 | HKD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 3,398,000 |
8 Aug 2013 | HKD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 7,046,000 |
7 Aug 2013 | HKD | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 943,361 |
6 Aug 2013 | HKD | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,990,000 |
5 Aug 2013 | HKD | 1.7 | 1.81 | 1.7 | 1.79 | 1.79 | +0.06 (+3.47%) | 2,932,000 |
2 Aug 2013 | HKD | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 1,682,000 |
1 Aug 2013 | HKD | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 2,462,000 |
31 Jul 2013 | HKD | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 2,224,000 |
30 Jul 2013 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,314,000 |
29 Jul 2013 | HKD | 1.81 | 1.81 | 1.69 | 1.72 | 1.72 | -0.16 (-8.51%) | 15,188,000 |
26 Jul 2013 | HKD | 1.89 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,604,000 |
25 Jul 2013 | HKD | 1.93 | 1.93 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 3,442,005 |
24 Jul 2013 | HKD | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 1,526,000 |
23 Jul 2013 | HKD | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 3,906,000 |
22 Jul 2013 | HKD | 1.9 | 1.94 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,184,000 |
19 Jul 2013 | HKD | 1.87 | 1.96 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 6,898,000 |
18 Jul 2013 | HKD | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 2,362,000 |
17 Jul 2013 | HKD | 1.9 | 1.93 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 4,626,000 |
16 Jul 2013 | HKD | 1.8 | 1.91 | 1.79 | 1.9 | 1.9 | +0.08 (+4.40%) | 8,214,000 |
15 Jul 2013 | HKD | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 3,628,000 |
12 Jul 2013 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,538,000 |