Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2013 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,032,000 |
30 Jul 2013 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 450,000 |
29 Jul 2013 | HKD | 0.81 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 792,000 |
26 Jul 2013 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 1,808,000 |
25 Jul 2013 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 2,832,000 |
24 Jul 2013 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,984,000 |
23 Jul 2013 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,212,000 |
22 Jul 2013 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 2,780,000 |
19 Jul 2013 | HKD | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,812,000 |
18 Jul 2013 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,430,000 |
17 Jul 2013 | HKD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.04 (+4.94%) | 3,088,000 |
16 Jul 2013 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 533,000 |
15 Jul 2013 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,226,000 |
12 Jul 2013 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,188,000 |
11 Jul 2013 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 1,334,000 |
10 Jul 2013 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,146,000 |
9 Jul 2013 | HKD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,392,000 |
8 Jul 2013 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 594,000 |
5 Jul 2013 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,030,000 |
4 Jul 2013 | HKD | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,948,000 |
3 Jul 2013 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,124,000 |
2 Jul 2013 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 2,294,000 |
1 Jul 2013 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 1,876,000 |
27 Jun 2013 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,442,000 |
26 Jun 2013 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,916,000 |
25 Jun 2013 | HKD | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 2,050,000 |
24 Jun 2013 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 7,152,000 |
21 Jun 2013 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,870,000 |
20 Jun 2013 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,542,000 |