Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2013 | HKD | 1.68 | 1.68 | 1.6 | 1.61 | 1.61 | -0.1 (-5.85%) | 5,577,000 |
26 Jul 2013 | HKD | 1.67 | 1.75 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 5,394,000 |
25 Jul 2013 | HKD | 1.62 | 1.72 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 9,872,005 |
24 Jul 2013 | HKD | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 5,799,000 |
23 Jul 2013 | HKD | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | +0.06 (+3.77%) | 3,984,003 |
22 Jul 2013 | HKD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,557,000 |
19 Jul 2013 | HKD | 1.63 | 1.64 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,984,000 |
18 Jul 2013 | HKD | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 3,699,000 |
17 Jul 2013 | HKD | 1.59 | 1.67 | 1.58 | 1.66 | 1.66 | +0.07 (+4.40%) | 9,726,000 |
16 Jul 2013 | HKD | 1.58 | 1.62 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 5,005,500 |
15 Jul 2013 | HKD | 1.55 | 1.62 | 1.54 | 1.62 | 1.62 | +0.08 (+5.19%) | 7,844,840 |
12 Jul 2013 | HKD | 1.47 | 1.57 | 1.45 | 1.54 | 1.54 | +0.09 (+6.21%) | 18,250,000 |
11 Jul 2013 | HKD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.07 (+5.07%) | 7,877,000 |
10 Jul 2013 | HKD | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 4,252,000 |
9 Jul 2013 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 2,693,000 |
8 Jul 2013 | HKD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 7,585,004 |
5 Jul 2013 | HKD | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 8,243,001 |
4 Jul 2013 | HKD | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 6,610,000 |
3 Jul 2013 | HKD | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 4,198,000 |
2 Jul 2013 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.08 (-5.26%) | 5,220,000 |
1 Jul 2013 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.42 | 1.54 | 1.41 | 1.52 | 1.52 | +0.1 (+7.04%) | 6,270,000 |
27 Jun 2013 | HKD | 1.44 | 1.47 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 5,501,000 |
26 Jun 2013 | HKD | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 4,531,577 |
25 Jun 2013 | HKD | 1.45 | 1.49 | 1.34 | 1.41 | 1.41 | -0.05 (-3.42%) | 9,643,017 |
24 Jun 2013 | HKD | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 7,067,612 |
21 Jun 2013 | HKD | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 13,045,000 |
20 Jun 2013 | HKD | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 8,662,000 |
19 Jun 2013 | HKD | 1.6 | 1.63 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,370,000 |
18 Jun 2013 | HKD | 1.61 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,053,097 |