Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2013 | HKD | 6 | 6.13 | 6 | 6.09 | 6.09 | +0.01 (+0.16%) | 81,385 |
31 Jul 2013 | HKD | 6.04 | 6.12 | 5.98 | 6.08 | 6.08 | +0.11 (+1.84%) | 293,460 |
30 Jul 2013 | HKD | 5.95 | 5.98 | 5.91 | 5.97 | 5.97 | +0.05 (+0.84%) | 89,400 |
29 Jul 2013 | HKD | 5.91 | 5.97 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 63,900 |
26 Jul 2013 | HKD | 5.91 | 5.96 | 5.9 | 5.95 | 5.95 | -0.05 (-0.83%) | 51,098 |
25 Jul 2013 | HKD | 6.01 | 6.04 | 5.9 | 6 | 6 | -0.02 (-0.33%) | 202,832 |
24 Jul 2013 | HKD | 6.01 | 6.05 | 5.96 | 6.02 | 6.02 | +0.01 (+0.17%) | 109,840 |
23 Jul 2013 | HKD | 5.94 | 6.07 | 5.93 | 6.01 | 6.01 | +0.08 (+1.35%) | 220,157 |
22 Jul 2013 | HKD | 5.87 | 5.96 | 5.8 | 5.93 | 5.93 | +0.04 (+0.68%) | 125,892 |
19 Jul 2013 | HKD | 6.01 | 6.01 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 177,700 |
18 Jul 2013 | HKD | 6 | 6.05 | 5.98 | 6 | 6 | -0.05 (-0.83%) | 52,880 |
17 Jul 2013 | HKD | 6.15 | 6.19 | 6.01 | 6.05 | 6.05 | -0.1 (-1.63%) | 250,884 |
16 Jul 2013 | HKD | 6.15 | 6.19 | 6.11 | 6.15 | 6.15 | +0.01 (+0.16%) | 202,366 |
15 Jul 2013 | HKD | 6.19 | 6.2 | 6.12 | 6.14 | 6.14 | +0.02 (+0.33%) | 357,300 |
12 Jul 2013 | HKD | 6.18 | 6.23 | 6.11 | 6.12 | 6.12 | -0.06 (-0.97%) | 205,486 |
11 Jul 2013 | HKD | 5.95 | 6.2 | 5.91 | 6.18 | 6.18 | +0.24 (+4.04%) | 487,682 |
10 Jul 2013 | HKD | 5.81 | 5.94 | 5.81 | 5.94 | 5.94 | +0.11 (+1.89%) | 132,800 |
9 Jul 2013 | HKD | 5.85 | 5.93 | 5.8 | 5.83 | 5.83 | -0.02 (-0.34%) | 35,298 |
8 Jul 2013 | HKD | 6.07 | 6.07 | 5.83 | 5.85 | 5.85 | -0.19 (-3.15%) | 171,600 |
5 Jul 2013 | HKD | 6.04 | 6.06 | 6.02 | 6.04 | 6.04 | +0.01 (+0.17%) | 93,182 |
4 Jul 2013 | HKD | 5.78 | 6.06 | 5.77 | 6.03 | 6.03 | +0.05 (+0.84%) | 289,571 |
3 Jul 2013 | HKD | 6.05 | 6.08 | 5.86 | 5.98 | 5.98 | -0.08 (-1.32%) | 110,975 |
2 Jul 2013 | HKD | 6.01 | 6.11 | 5.96 | 6.06 | 6.06 | +0.03 (+0.50%) | 110,124 |
1 Jul 2013 | HKD | 6.04 | 6.06 | 5.92 | 6.03 | 6.03 | -0.01 (-0.17%) | 168,040 |
28 Jun 2013 | HKD | 5.91 | 6.09 | 5.9 | 6.04 | 6.04 | +0.09 (+1.51%) | 166,084 |
27 Jun 2013 | HKD | 5.97 | 6.09 | 5.93 | 5.95 | 5.95 | -0.02 (-0.34%) | 249,490 |
26 Jun 2013 | HKD | 5.96 | 5.97 | 5.84 | 5.97 | 5.97 | +0.1 (+1.70%) | 265,336 |
25 Jun 2013 | HKD | 5.9 | 6.07 | 5.66 | 5.87 | 5.87 | -0.03 (-0.51%) | 569,738 |
24 Jun 2013 | HKD | 6.11 | 6.15 | 5.88 | 5.9 | 5.9 | -0.31 (-4.99%) | 291,200 |
21 Jun 2013 | HKD | 6.22 | 6.24 | 6.09 | 6.21 | 6.21 | -0.04 (-0.64%) | 219,889 |