Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2013 | HKD | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 3,134,000 |
6 Sep 2013 | HKD | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,487,000 |
5 Sep 2013 | HKD | 1.74 | 1.76 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 4,748,000 |
4 Sep 2013 | HKD | 1.74 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,957,026 |
3 Sep 2013 | HKD | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | +0.13 (+8.07%) | 8,375,000 |
2 Sep 2013 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
30 Aug 2013 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,627,000 |
29 Aug 2013 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.01 (+0.62%) | 3,643,020 |
28 Aug 2013 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 4,673,000 |
27 Aug 2013 | HKD | 1.67 | 1.71 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,401,000 |
26 Aug 2013 | HKD | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.02 (-1.17%) | 2,231,000 |
23 Aug 2013 | HKD | 1.73 | 1.77 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,817,000 |
22 Aug 2013 | HKD | 1.69 | 1.73 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,356,000 |
21 Aug 2013 | HKD | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 2,246,000 |
20 Aug 2013 | HKD | 1.76 | 1.77 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 3,530,200 |
19 Aug 2013 | HKD | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,133,000 |
16 Aug 2013 | HKD | 1.76 | 1.8 | 1.7 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,508,000 |
15 Aug 2013 | HKD | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 7,432,000 |
14 Aug 2013 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.73 | 1.84 | 1.72 | 1.82 | 1.82 | +0.09 (+5.20%) | 12,426,000 |
12 Aug 2013 | HKD | 1.65 | 1.74 | 1.64 | 1.73 | 1.73 | +0.07 (+4.22%) | 9,696,000 |
9 Aug 2013 | HKD | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,617,000 |
8 Aug 2013 | HKD | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,357,000 |
7 Aug 2013 | HKD | 1.64 | 1.67 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,423,000 |
6 Aug 2013 | HKD | 1.63 | 1.65 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,671,000 |
5 Aug 2013 | HKD | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 1,756,099 |
2 Aug 2013 | HKD | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 5,730,000 |
1 Aug 2013 | HKD | 1.6 | 1.64 | 1.57 | 1.64 | 1.64 | +0.04 (+2.50%) | 6,003,000 |
31 Jul 2013 | HKD | 1.59 | 1.64 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 3,690,000 |
30 Jul 2013 | HKD | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 3,302,000 |