Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2013 | HKD | 1.75 | 1.77 | 1.68 | 1.76 | 1.76 | -0.03 (-1.68%) | 5,901,000 |
5 Sep 2013 | HKD | 1.8 | 1.83 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,282,000 |
4 Sep 2013 | HKD | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,027,000 |
3 Sep 2013 | HKD | 1.73 | 1.8 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,167,000 |
2 Sep 2013 | HKD | 1.76 | 1.77 | 1.68 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,305,000 |
30 Aug 2013 | HKD | 1.77 | 1.79 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 407,000 |
29 Aug 2013 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 415,000 |
28 Aug 2013 | HKD | 1.79 | 1.81 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 577,000 |
27 Aug 2013 | HKD | 1.85 | 1.88 | 1.79 | 1.84 | 1.84 | +0.04 (+2.22%) | 461,000 |
26 Aug 2013 | HKD | 1.89 | 1.9 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 1,503,000 |
23 Aug 2013 | HKD | 1.91 | 1.96 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,005,000 |
22 Aug 2013 | HKD | 1.83 | 1.91 | 1.79 | 1.9 | 1.9 | +0.07 (+3.83%) | 1,255,000 |
21 Aug 2013 | HKD | 1.83 | 1.87 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 835,000 |
20 Aug 2013 | HKD | 1.96 | 1.97 | 1.8 | 1.83 | 1.83 | -0.13 (-6.63%) | 1,617,000 |
19 Aug 2013 | HKD | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 596,000 |
16 Aug 2013 | HKD | 1.98 | 2.02 | 1.9 | 1.94 | 1.94 | -0.08 (-3.96%) | 3,850,000 |
15 Aug 2013 | HKD | 1.95 | 2.05 | 1.9 | 2.02 | 2.02 | +0.09 (+4.66%) | 6,101,000 |
14 Aug 2013 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.76 | 1.95 | 1.75 | 1.93 | 1.93 | +0.18 (+10.29%) | 6,209,000 |
12 Aug 2013 | HKD | 1.7 | 1.75 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,366,000 |
9 Aug 2013 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,181,000 |
8 Aug 2013 | HKD | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 828,000 |
7 Aug 2013 | HKD | 1.65 | 1.7 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,234,000 |
6 Aug 2013 | HKD | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 561,000 |
5 Aug 2013 | HKD | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,004,000 |
2 Aug 2013 | HKD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 815,000 |
1 Aug 2013 | HKD | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 593,000 |
31 Jul 2013 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 2,227,000 |
30 Jul 2013 | HKD | 1.58 | 1.68 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 3,434,000 |
29 Jul 2013 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,586,000 |