Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | HKD | 2.72 | 2.77 | 2.65 | 2.72 | 2.72 | 0.0 (0.0%) | 2,297,000 |
23 Aug 2013 | HKD | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -0.04 (-1.45%) | 2,207,000 |
22 Aug 2013 | HKD | 2.72 | 2.79 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 3,581,000 |
21 Aug 2013 | HKD | 2.75 | 2.9 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 5,122,000 |
20 Aug 2013 | HKD | 2.95 | 2.95 | 2.72 | 2.78 | 2.78 | -0.16 (-5.44%) | 14,818,000 |
19 Aug 2013 | HKD | 3.05 | 3.14 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 10,934,000 |
16 Aug 2013 | HKD | 3.02 | 3.03 | 2.87 | 2.94 | 2.94 | -0.06 (-2%) | 9,141,000 |
15 Aug 2013 | HKD | 2.96 | 3.12 | 2.8 | 3 | 3 | +0.04 (+1.35%) | 26,928,000 |
14 Aug 2013 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 3.18 | 3.18 | 2.87 | 2.96 | 2.96 | -0.26 (-8.07%) | 26,211,000 |
12 Aug 2013 | HKD | 3.17 | 3.24 | 3.15 | 3.22 | 3.22 | +0.03 (+0.94%) | 8,266,000 |
9 Aug 2013 | HKD | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -0.15 (-4.49%) | 6,867,000 |
8 Aug 2013 | HKD | 3.35 | 3.39 | 3.26 | 3.34 | 3.34 | -0.07 (-2.05%) | 2,926,000 |
7 Aug 2013 | HKD | 3.42 | 3.44 | 3.35 | 3.41 | 3.41 | -0.01 (-0.29%) | 2,680,000 |
6 Aug 2013 | HKD | 3.45 | 3.45 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,485,000 |
5 Aug 2013 | HKD | 3.41 | 3.48 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 9,841,000 |
2 Aug 2013 | HKD | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,561,000 |
1 Aug 2013 | HKD | 3.48 | 3.5 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,047,000 |
31 Jul 2013 | HKD | 3.41 | 3.55 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 1,131,000 |
30 Jul 2013 | HKD | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.02 (-0.58%) | 492,000 |
29 Jul 2013 | HKD | 3.46 | 3.46 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 1,425,000 |
26 Jul 2013 | HKD | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 2,838,000 |
25 Jul 2013 | HKD | 3.51 | 3.51 | 3.35 | 3.44 | 3.44 | -0.07 (-1.99%) | 3,517,000 |
24 Jul 2013 | HKD | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | +0.06 (+1.74%) | 2,012,000 |
23 Jul 2013 | HKD | 3.37 | 3.55 | 3.37 | 3.45 | 3.45 | +0.06 (+1.77%) | 1,849,000 |
22 Jul 2013 | HKD | 3.39 | 3.41 | 3.3 | 3.39 | 3.39 | -0.03 (-0.88%) | 2,099,000 |
19 Jul 2013 | HKD | 3.4 | 3.42 | 3.33 | 3.42 | 3.42 | +0.02 (+0.59%) | 527,000 |
18 Jul 2013 | HKD | 3.39 | 3.44 | 3.39 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,560,000 |
17 Jul 2013 | HKD | 3.44 | 3.46 | 3.37 | 3.39 | 3.39 | -0.05 (-1.45%) | 2,112,000 |
16 Jul 2013 | HKD | 3.43 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,137,000 |