Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2013 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 6,635,028 |
16 Oct 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,354,006 |
15 Oct 2013 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 7,480,380 |
14 Oct 2013 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 5,080,000 |
10 Oct 2013 | HKD | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,018,000 |
9 Oct 2013 | HKD | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,038,000 |
8 Oct 2013 | HKD | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 10,506,797 |
7 Oct 2013 | HKD | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 3,008,000 |
4 Oct 2013 | HKD | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 3,348,000 |
3 Oct 2013 | HKD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 4,416,000 |
2 Oct 2013 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,831,250 |
1 Oct 2013 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 4,516,000 |
27 Sep 2013 | HKD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,530,000 |
26 Sep 2013 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,040,000 |
25 Sep 2013 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,966,000 |
24 Sep 2013 | HKD | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,673,000 |
23 Sep 2013 | HKD | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,512,000 |
20 Sep 2013 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,790,000 |
18 Sep 2013 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 5,304,000 |
17 Sep 2013 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 6,363,000 |
16 Sep 2013 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,978,001 |
13 Sep 2013 | HKD | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,661,000 |
12 Sep 2013 | HKD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 14,369,000 |
11 Sep 2013 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 4,270,010 |
10 Sep 2013 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 16,591,400 |
9 Sep 2013 | HKD | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 16,226,000 |
6 Sep 2013 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 6,016,000 |