Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 2.1 | 2.1 | 1.94 | 2 | 2 | -0.13 (-6.10%) | 2,095,000 |
21 Aug 2013 | HKD | 2.16 | 2.17 | 2.07 | 2.13 | 2.13 | -0.05 (-2.29%) | 1,594,000 |
20 Aug 2013 | HKD | 2.26 | 2.27 | 2.18 | 2.18 | 2.18 | -0.08 (-3.54%) | 2,242,000 |
19 Aug 2013 | HKD | 2.18 | 2.27 | 2.18 | 2.26 | 2.26 | +0.08 (+3.67%) | 3,245,000 |
16 Aug 2013 | HKD | 2.22 | 2.23 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 1,314,000 |
15 Aug 2013 | HKD | 2.2 | 2.3 | 2.2 | 2.23 | 2.23 | +0.05 (+2.29%) | 6,537,000 |
14 Aug 2013 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 339,000 |
12 Aug 2013 | HKD | 2.17 | 2.2 | 2.13 | 2.2 | 2.2 | +0.01 (+0.46%) | 394,000 |
9 Aug 2013 | HKD | 2.19 | 2.2 | 2.15 | 2.19 | 2.19 | 0.0 (0.0%) | 474,000 |
8 Aug 2013 | HKD | 2.2 | 2.21 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 526,000 |
7 Aug 2013 | HKD | 2.18 | 2.23 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 2,279,000 |
6 Aug 2013 | HKD | 2.12 | 2.3 | 2.12 | 2.23 | 2.23 | +0.1 (+4.69%) | 3,913,000 |
5 Aug 2013 | HKD | 2.11 | 2.16 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 633,000 |
2 Aug 2013 | HKD | 2.14 | 2.18 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,416,000 |
1 Aug 2013 | HKD | 2.21 | 2.23 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 1,219,000 |
31 Jul 2013 | HKD | 2.2 | 2.22 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 669,000 |
30 Jul 2013 | HKD | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 287,000 |
29 Jul 2013 | HKD | 2.24 | 2.24 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 419,000 |
26 Jul 2013 | HKD | 2.2 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 660,000 |
25 Jul 2013 | HKD | 2.2 | 2.23 | 2.12 | 2.2 | 2.2 | -0.02 (-0.90%) | 2,465,000 |
24 Jul 2013 | HKD | 2.23 | 2.28 | 2.19 | 2.22 | 2.22 | -0.02 (-0.89%) | 743,000 |
23 Jul 2013 | HKD | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,390,000 |
22 Jul 2013 | HKD | 2.21 | 2.24 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 784,000 |
19 Jul 2013 | HKD | 2.23 | 2.35 | 2.19 | 2.24 | 2.24 | +0.01 (+0.45%) | 2,662,000 |
18 Jul 2013 | HKD | 2.27 | 2.29 | 2.17 | 2.23 | 2.23 | 0.0 (0.0%) | 2,962,000 |
17 Jul 2013 | HKD | 2.33 | 2.35 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 6,133,000 |
16 Jul 2013 | HKD | 1.95 | 2.32 | 1.95 | 2.3 | 2.3 | +0.34 (+17.35%) | 15,188,000 |
15 Jul 2013 | HKD | 1.97 | 2.03 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 6,318,000 |
12 Jul 2013 | HKD | 2.06 | 2.06 | 1.86 | 1.95 | 1.95 | -0.12 (-5.80%) | 13,797,000 |