Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 1.07 | 1.16 | 1.06 | 1.16 | 1.16 | +0.08 (+7.41%) | 32,650,000 |
24 Jul 2013 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,186,000 |
23 Jul 2013 | HKD | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 6,162,003 |
22 Jul 2013 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,242,615 |
19 Jul 2013 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 6,126,000 |
18 Jul 2013 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,215,400 |
17 Jul 2013 | HKD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 9,050,300 |
16 Jul 2013 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 5,654,000 |
15 Jul 2013 | HKD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 9,261,170 |
12 Jul 2013 | HKD | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 25,933,360 |
11 Jul 2013 | HKD | 1.05 | 1.1 | 1.04 | 1.09 | 1.09 | +0.07 (+6.86%) | 26,065,550 |
10 Jul 2013 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 18,140,200 |
9 Jul 2013 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 6,770,000 |
8 Jul 2013 | HKD | 1.11 | 1.11 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 10,822,008 |
5 Jul 2013 | HKD | 1.12 | 1.17 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 10,476,001 |
4 Jul 2013 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 4,296,300 |
3 Jul 2013 | HKD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 6,684,002 |
2 Jul 2013 | HKD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 5,397,820 |
1 Jul 2013 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,510,000 |
27 Jun 2013 | HKD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 5,668,000 |
26 Jun 2013 | HKD | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 7,198,000 |
25 Jun 2013 | HKD | 1.09 | 1.15 | 1.03 | 1.12 | 1.12 | 0.0 (0.0%) | 13,727,034 |
24 Jun 2013 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 5,536,000 |
21 Jun 2013 | HKD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,941,000 |
20 Jun 2013 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 5,516,000 |
19 Jun 2013 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,026,200 |
18 Jun 2013 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,697,621 |
17 Jun 2013 | HKD | 1.13 | 1.22 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 5,837,000 |
14 Jun 2013 | HKD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,922,000 |