Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2013 | HKD | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | +0.04 (+3.23%) | 184,000 |
27 Aug 2013 | HKD | 1.3 | 1.3 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 352,000 |
26 Aug 2013 | HKD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 352,000 |
23 Aug 2013 | HKD | 1.37 | 1.38 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 614,000 |
22 Aug 2013 | HKD | 1.29 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 240,000 |
21 Aug 2013 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,078,000 |
20 Aug 2013 | HKD | 1.26 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 694,000 |
19 Aug 2013 | HKD | 1.3 | 1.33 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 702,000 |
16 Aug 2013 | HKD | 1.26 | 1.3 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,204,000 |
15 Aug 2013 | HKD | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | +0.04 (+3.20%) | 1,642,000 |
14 Aug 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 168,000 |
12 Aug 2013 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 372,000 |
9 Aug 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 228,000 |
8 Aug 2013 | HKD | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 412,000 |
7 Aug 2013 | HKD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 960,000 |
6 Aug 2013 | HKD | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 758,000 |
5 Aug 2013 | HKD | 1.3 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 702,000 |
2 Aug 2013 | HKD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 760,000 |
1 Aug 2013 | HKD | 1.3 | 1.31 | 1.22 | 1.3 | 1.3 | +0.01 (+0.78%) | 518,000 |
31 Jul 2013 | HKD | 1.44 | 1.5 | 1.22 | 1.29 | 1.29 | -0.17 (-11.64%) | 4,312,000 |
30 Jul 2013 | HKD | 1.68 | 1.7 | 1.4 | 1.46 | 1.46 | -0.24 (-14.12%) | 4,432,000 |
29 Jul 2013 | HKD | 1.84 | 1.93 | 1.63 | 1.7 | 1.7 | -0.14 (-7.61%) | 2,666,000 |
26 Jul 2013 | HKD | 1.73 | 1.85 | 1.65 | 1.84 | 1.84 | +0.08 (+4.55%) | 806,000 |
25 Jul 2013 | HKD | 1.7 | 1.77 | 1.69 | 1.76 | 1.76 | +0.07 (+4.14%) | 468,000 |
24 Jul 2013 | HKD | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 530,000 |
23 Jul 2013 | HKD | 1.75 | 1.8 | 1.66 | 1.69 | 1.69 | -0.14 (-7.65%) | 1,024,000 |
22 Jul 2013 | HKD | 1.97 | 2.08 | 1.7 | 1.83 | 1.83 | -0.13 (-6.63%) | 832,000 |
19 Jul 2013 | HKD | 1.92 | 2.05 | 1.9 | 1.96 | 1.96 | +0.17 (+9.50%) | 1,822,000 |
18 Jul 2013 | HKD | 1.59 | 2.05 | 1.59 | 1.79 | 1.79 | +0.2 (+12.58%) | 1,544,000 |