Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 1.45 | 1.48 | 1.21 | 1.22 | 1.22 | -0.18 (-12.86%) | 34,782,000 |
2 Oct 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
1 Oct 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
27 Sep 2013 | HKD | 1.3 | 1.43 | 1.29 | 1.4 | 1.4 | +0.1 (+7.69%) | 17,740,939 |
26 Sep 2013 | HKD | 1.31 | 1.37 | 1.23 | 1.3 | 1.3 | -0.05 (-3.70%) | 13,439,880 |
25 Sep 2013 | HKD | 1.18 | 1.37 | 1.18 | 1.35 | 1.35 | +0.17 (+14.41%) | 19,498,240 |
24 Sep 2013 | HKD | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 12,142,000 |
23 Sep 2013 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 5,708,123 |
20 Sep 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 7,806,902 |
18 Sep 2013 | HKD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,068,000 |
17 Sep 2013 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 8,118,092 |
16 Sep 2013 | HKD | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 7,559,023 |
13 Sep 2013 | HKD | 1.35 | 1.35 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 3,326,200 |
12 Sep 2013 | HKD | 1.34 | 1.37 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 7,214,000 |
11 Sep 2013 | HKD | 1.31 | 1.39 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 13,741,600 |
10 Sep 2013 | HKD | 1.3 | 1.33 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,974,318 |
9 Sep 2013 | HKD | 1.3 | 1.33 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 7,998,000 |
6 Sep 2013 | HKD | 1.24 | 1.32 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 13,616,770 |
5 Sep 2013 | HKD | 1.28 | 1.45 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 30,873,859 |
4 Sep 2013 | HKD | 1.1 | 1.29 | 1.08 | 1.28 | 1.28 | +0.17 (+15.32%) | 38,585,871 |
3 Sep 2013 | HKD | 0.99 | 1.16 | 0.99 | 1.11 | 1.11 | +0.11 (+11%) | 34,548,398 |
2 Sep 2013 | HKD | 0.93 | 1.03 | 0.93 | 1 | 1 | +0.07 (+7.53%) | 25,054,320 |
30 Aug 2013 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 4,004,000 |
29 Aug 2013 | HKD | 0.91 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 2,128,123 |
28 Aug 2013 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 6,268,000 |
27 Aug 2013 | HKD | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 3,124,000 |
26 Aug 2013 | HKD | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 8,712,000 |
23 Aug 2013 | HKD | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 10,338,000 |