Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 0.87 | 0.96 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 13,500,000 |
2 Oct 2013 | HKD | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | +0.07 (+8.75%) | 3,040,000 |
1 Oct 2013 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,356,000 |
27 Sep 2013 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 540,000 |
26 Sep 2013 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 756,000 |
25 Sep 2013 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 592,000 |
24 Sep 2013 | HKD | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 80,000 |
23 Sep 2013 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 208,000 |
20 Sep 2013 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.75 | 0.8 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 428,000 |
18 Sep 2013 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 372,000 |
17 Sep 2013 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 352,000 |
16 Sep 2013 | HKD | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 324,000 |
13 Sep 2013 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 312,000 |
12 Sep 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 328,000 |
11 Sep 2013 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 88,000 |
10 Sep 2013 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 1,560,000 |
9 Sep 2013 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 216,000 |
6 Sep 2013 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,012,000 |
5 Sep 2013 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 480,000 |
4 Sep 2013 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,760,000 |
3 Sep 2013 | HKD | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,288,000 |
2 Sep 2013 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 952,000 |
30 Aug 2013 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 88,000 |
29 Aug 2013 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 88,000 |
28 Aug 2013 | HKD | 0.73 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 2,104,000 |
27 Aug 2013 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 568,000 |
26 Aug 2013 | HKD | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,212,000 |
23 Aug 2013 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 300,000 |