Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 3.56 | 3.62 | 3.51 | 3.58 | 3.58 | +0.02 (+0.56%) | 9,876,000 |
21 Aug 2013 | HKD | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | +0.13 (+3.79%) | 6,860,000 |
20 Aug 2013 | HKD | 3.62 | 3.62 | 3.4 | 3.43 | 3.43 | -0.17 (-4.72%) | 10,309,000 |
19 Aug 2013 | HKD | 3.63 | 3.64 | 3.58 | 3.6 | 3.6 | -0.01 (-0.28%) | 5,631,000 |
16 Aug 2013 | HKD | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 3,996,066 |
15 Aug 2013 | HKD | 3.63 | 3.65 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,758,040 |
14 Aug 2013 | HKD | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.01 (-0.27%) | 5,290,000 |
12 Aug 2013 | HKD | 3.61 | 3.65 | 3.6 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,156,000 |
9 Aug 2013 | HKD | 3.63 | 3.7 | 3.61 | 3.63 | 3.63 | 0.0 (0.0%) | 5,943,000 |
8 Aug 2013 | HKD | 3.6 | 3.65 | 3.59 | 3.63 | 3.63 | +0.04 (+1.11%) | 10,479,300 |
7 Aug 2013 | HKD | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -0.02 (-0.55%) | 7,634,765 |
6 Aug 2013 | HKD | 3.69 | 3.69 | 3.58 | 3.61 | 3.61 | -0.09 (-2.43%) | 11,304,000 |
5 Aug 2013 | HKD | 3.59 | 3.71 | 3.58 | 3.7 | 3.7 | +0.06 (+1.65%) | 13,968,000 |
2 Aug 2013 | HKD | 3.9 | 3.92 | 3.63 | 3.64 | 3.64 | -0.22 (-5.70%) | 26,091,670 |
1 Aug 2013 | HKD | 4.3 | 4.3 | 3.78 | 3.86 | 3.86 | -0.56 (-12.67%) | 36,048,512 |
31 Jul 2013 | HKD | 4.46 | 4.48 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,064,000 |
30 Jul 2013 | HKD | 4.45 | 4.6 | 4.34 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,064,000 |
29 Jul 2013 | HKD | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,436,000 |
26 Jul 2013 | HKD | 4.47 | 4.47 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 1,472,000 |
25 Jul 2013 | HKD | 4.5 | 4.51 | 4.45 | 4.47 | 4.47 | -0.02 (-0.45%) | 723,714 |
24 Jul 2013 | HKD | 4.54 | 4.54 | 4.45 | 4.49 | 4.49 | -0.01 (-0.22%) | 772,013 |
23 Jul 2013 | HKD | 4.48 | 4.56 | 4.38 | 4.5 | 4.5 | -0.02 (-0.44%) | 2,295,000 |
22 Jul 2013 | HKD | 4.44 | 4.52 | 4.42 | 4.52 | 4.52 | +0.08 (+1.80%) | 1,284,952 |
19 Jul 2013 | HKD | 4.38 | 4.44 | 4.37 | 4.44 | 4.44 | +0.08 (+1.83%) | 1,106,000 |
18 Jul 2013 | HKD | 4.4 | 4.41 | 4.35 | 4.36 | 4.36 | -0.06 (-1.36%) | 861,952 |
17 Jul 2013 | HKD | 4.37 | 4.47 | 4.37 | 4.42 | 4.42 | 0.0 (0.0%) | 2,856,380 |
16 Jul 2013 | HKD | 4.4 | 4.47 | 4.36 | 4.42 | 4.42 | -0.02 (-0.45%) | 2,135,476 |
15 Jul 2013 | HKD | 4.4 | 4.45 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 2,030,000 |
12 Jul 2013 | HKD | 4.49 | 4.49 | 4.36 | 4.42 | 4.42 | -0.07 (-1.56%) | 1,751,000 |