Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 12,646,170 |
21 Aug 2013 | HKD | 0.95 | 1.02 | 0.93 | 1.02 | 1.02 | +0.08 (+8.51%) | 22,924,320 |
20 Aug 2013 | HKD | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 28,256,061 |
19 Aug 2013 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 4,447,959 |
16 Aug 2013 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 5,124,000 |
15 Aug 2013 | HKD | 0.91 | 0.93 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 13,786,410 |
14 Aug 2013 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.87 | 0.92 | 0.85 | 0.91 | 0.91 | +0.04 (+4.60%) | 12,446,260 |
12 Aug 2013 | HKD | 0.9 | 0.93 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 12,634,980 |
9 Aug 2013 | HKD | 0.86 | 0.9 | 0.84 | 0.89 | 0.89 | +0.03 (+3.49%) | 23,458,000 |
8 Aug 2013 | HKD | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | +0.09 (+11.69%) | 24,418,000 |
7 Aug 2013 | HKD | 0.79 | 0.82 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 24,166,410 |
6 Aug 2013 | HKD | 0.71 | 0.8 | 0.71 | 0.78 | 0.78 | +0.05 (+6.85%) | 15,776,000 |
5 Aug 2013 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,166,000 |
2 Aug 2013 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,817,415 |
1 Aug 2013 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 2,104,000 |
31 Jul 2013 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 3,486,041 |
30 Jul 2013 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 1,902,000 |
29 Jul 2013 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 4,616,000 |
26 Jul 2013 | HKD | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,326,000 |
25 Jul 2013 | HKD | 0.71 | 0.77 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 8,422,000 |
24 Jul 2013 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 5,186,000 |
23 Jul 2013 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,342,000 |
22 Jul 2013 | HKD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,602,000 |
19 Jul 2013 | HKD | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 5,586,000 |
18 Jul 2013 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,718,000 |
17 Jul 2013 | HKD | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 5,934,000 |
16 Jul 2013 | HKD | 0.7 | 0.79 | 0.69 | 0.77 | 0.77 | +0.08 (+11.59%) | 20,632,240 |
15 Jul 2013 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 3,508,911 |
12 Jul 2013 | HKD | 0.69 | 0.7 | 0.66 | 0.68 | 0.68 | -0.04 (-5.56%) | 5,698,000 |