Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2013 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 6.7813 | -0.01 (-1.45%) | 910,000 |
23 Oct 2013 | HKD | 0.69 | 0.71 | 0.65 | 0.69 | 6.881 | -0.01 (-1.43%) | 2,642,000 |
22 Oct 2013 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 6.9807 | -0.03 (-4.11%) | 901,000 |
21 Oct 2013 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 7.2799 | -0.02 (-2.67%) | 186,000 |
18 Oct 2013 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 7.4793 | 0.0 (0.0%) | 555,000 |
17 Oct 2013 | HKD | 0.78 | 0.78 | 0.75 | 0.75 | 7.4793 | +0.01 (+1.35%) | 436,000 |
16 Oct 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 7.3796 | -0.01 (-1.33%) | 11,000 |
15 Oct 2013 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 7.4793 | +0.03 (+4.17%) | 193,000 |
14 Oct 2013 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.1802 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 0.75 | 0.78 | 0.72 | 0.72 | 7.1802 | -0.02 (-2.70%) | 463,000 |
10 Oct 2013 | HKD | 0.71 | 0.74 | 0.71 | 0.74 | 7.3796 | 0.0 (0.0%) | 2,000 |
9 Oct 2013 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 7.3796 | -0.01 (-1.33%) | 30,000 |
8 Oct 2013 | HKD | 0.76 | 0.78 | 0.69 | 0.75 | 7.4793 | -0.02 (-2.60%) | 1,560,000 |
7 Oct 2013 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 7.6788 | -0.03 (-3.75%) | 243,000 |
4 Oct 2013 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 7.978 | -0.02 (-2.44%) | 480,000 |
3 Oct 2013 | HKD | 0.82 | 0.82 | 0.78 | 0.82 | 8.1774 | -0.02 (-2.38%) | 604,000 |
2 Oct 2013 | HKD | 0.84 | 0.84 | 0.83 | 0.84 | 8.3769 | -0.01 (-1.18%) | 23,000 |
1 Oct 2013 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 8.4766 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 0.87 | 0.88 | 0.85 | 0.85 | 8.4766 | -0.02 (-2.30%) | 618,000 |
27 Sep 2013 | HKD | 0.87 | 0.88 | 0.83 | 0.87 | 8.676 | +0.03 (+3.57%) | 351,000 |
26 Sep 2013 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.3769 | 0.0 (0.0%) | 30,000 |
25 Sep 2013 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 8.3769 | -0.02 (-2.33%) | 25,000 |
24 Sep 2013 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 8.5763 | -0.01 (-1.15%) | 141,000 |
23 Sep 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 8.676 | 0.0 (0.0%) | 38,000 |
20 Sep 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 8.676 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 8.676 | 0.0 (0.0%) | 156,000 |
18 Sep 2013 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 8.676 | +0.02 (+2.35%) | 160,000 |
17 Sep 2013 | HKD | 0.83 | 0.87 | 0.83 | 0.85 | 8.4766 | +0.02 (+2.41%) | 233,000 |
16 Sep 2013 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 8.2771 | -0.04 (-4.60%) | 41,000 |
13 Sep 2013 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 8.676 | +0.02 (+2.35%) | 170,000 |