Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | HKD | 1.82 | 1.84 | 1.76 | 1.77 | 88.5 | -0.05 (-2.75%) | 102,100 |
9 Oct 2013 | HKD | 1.83 | 1.83 | 1.81 | 1.82 | 91 | -0.01 (-0.55%) | 43,830 |
8 Oct 2013 | HKD | 1.83 | 1.84 | 1.82 | 1.83 | 91.5 | +0.01 (+0.55%) | 35,350 |
7 Oct 2013 | HKD | 1.85 | 1.85 | 1.81 | 1.82 | 91 | -0.04 (-2.15%) | 53,860 |
4 Oct 2013 | HKD | 1.88 | 1.88 | 1.81 | 1.86 | 93 | -0.02 (-1.06%) | 47,410 |
3 Oct 2013 | HKD | 1.88 | 1.92 | 1.85 | 1.88 | 94 | 0.0 (0.0%) | 94,100 |
2 Oct 2013 | HKD | 1.84 | 1.92 | 1.84 | 1.88 | 94 | +0.04 (+2.17%) | 103,640 |
1 Oct 2013 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 92 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.9 | 1.9 | 1.83 | 1.84 | 92 | -0.07 (-3.66%) | 75,540 |
27 Sep 2013 | HKD | 1.88 | 1.91 | 1.88 | 1.91 | 95.5 | +0.02 (+1.06%) | 41,932 |
26 Sep 2013 | HKD | 1.86 | 1.95 | 1.83 | 1.89 | 94.5 | -0.02 (-1.05%) | 67,240 |
25 Sep 2013 | HKD | 1.92 | 1.95 | 1.88 | 1.91 | 95.5 | -0.02 (-1.04%) | 184,922 |
24 Sep 2013 | HKD | 1.88 | 1.94 | 1.87 | 1.93 | 96.5 | +0.05 (+2.66%) | 77,630 |
23 Sep 2013 | HKD | 1.89 | 1.89 | 1.82 | 1.88 | 94 | 0.0 (0.0%) | 40,220 |
20 Sep 2013 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 94 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.89 | 1.9 | 1.81 | 1.88 | 94 | +0.02 (+1.08%) | 205,170 |
18 Sep 2013 | HKD | 1.92 | 1.93 | 1.85 | 1.86 | 93 | -0.05 (-2.62%) | 120,250 |
17 Sep 2013 | HKD | 1.94 | 1.96 | 1.9 | 1.91 | 95.5 | -0.04 (-2.05%) | 37,600 |
16 Sep 2013 | HKD | 2.01 | 2.02 | 1.94 | 1.95 | 97.5 | +0.02 (+1.04%) | 55,970 |
13 Sep 2013 | HKD | 1.96 | 1.96 | 1.9 | 1.93 | 96.5 | -0.04 (-2.03%) | 82,490 |
12 Sep 2013 | HKD | 1.98 | 2 | 1.95 | 1.97 | 98.5 | 0.0 (0.0%) | 45,920 |
11 Sep 2013 | HKD | 1.99 | 1.99 | 1.95 | 1.97 | 98.5 | -0.01 (-0.51%) | 56,090 |
10 Sep 2013 | HKD | 2.04 | 2.05 | 1.95 | 1.98 | 99 | -0.03 (-1.49%) | 87,010 |
9 Sep 2013 | HKD | 2 | 2.11 | 1.98 | 2.01 | 100.5 | +0.03 (+1.52%) | 556,440 |
6 Sep 2013 | HKD | 2 | 2.01 | 1.97 | 1.98 | 99 | -0.03 (-1.49%) | 93,150 |
5 Sep 2013 | HKD | 1.98 | 2.02 | 1.95 | 2.01 | 100.5 | +0.03 (+1.52%) | 301,230 |
4 Sep 2013 | HKD | 1.87 | 2.01 | 1.84 | 1.98 | 99 | +0.09 (+4.76%) | 239,140 |
3 Sep 2013 | HKD | 1.89 | 1.91 | 1.86 | 1.89 | 94.5 | +0.03 (+1.61%) | 111,230 |
2 Sep 2013 | HKD | 1.84 | 1.91 | 1.84 | 1.86 | 93 | +0.02 (+1.09%) | 181,570 |
30 Aug 2013 | HKD | 1.79 | 1.85 | 1.77 | 1.84 | 92 | +0.05 (+2.79%) | 84,020 |