Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | HKD | 30.65 | 30.7 | 30.2 | 30.45 | 30.45 | +0.1 (+0.33%) | 936,133 |
22 Aug 2013 | HKD | 29.9 | 30.6 | 29.9 | 30.35 | 30.35 | +0.05 (+0.17%) | 2,558,101 |
21 Aug 2013 | HKD | 30.55 | 30.65 | 30.1 | 30.3 | 30.3 | -0.5 (-1.62%) | 2,540,022 |
20 Aug 2013 | HKD | 31.35 | 31.45 | 30.55 | 30.8 | 30.8 | -0.45 (-1.44%) | 2,070,012 |
19 Aug 2013 | HKD | 31.2 | 31.5 | 31.2 | 31.25 | 31.25 | -0.65 (-2.04%) | 1,271,230 |
16 Aug 2013 | HKD | 32.25 | 32.25 | 31.6 | 31.9 | 31.9 | -0.35 (-1.09%) | 1,702,450 |
15 Aug 2013 | HKD | 32.4 | 32.5 | 31.5 | 32.25 | 32.25 | +0.2 (+0.62%) | 4,038,334 |
14 Aug 2013 | HKD | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 31.2 | 32.1 | 30.7 | 32.05 | 32.05 | +1.15 (+3.72%) | 5,793,801 |
12 Aug 2013 | HKD | 30.4 | 30.95 | 30.05 | 30.9 | 30.9 | +0.4 (+1.31%) | 1,959,706 |
9 Aug 2013 | HKD | 30.2 | 30.6 | 30.2 | 30.5 | 30.5 | +0.25 (+0.83%) | 1,983,464 |
8 Aug 2013 | HKD | 30.45 | 30.45 | 30.05 | 30.25 | 30.25 | +0.05 (+0.17%) | 1,327,534 |
7 Aug 2013 | HKD | 30.1 | 30.5 | 29.9 | 30.2 | 30.2 | +0.1 (+0.33%) | 2,048,074 |
6 Aug 2013 | HKD | 30 | 30.2 | 29.95 | 30.1 | 30.1 | -0.3 (-0.99%) | 1,377,069 |
5 Aug 2013 | HKD | 30.15 | 30.45 | 30.1 | 30.4 | 30.4 | +0.4 (+1.33%) | 3,254,278 |
2 Aug 2013 | HKD | 29.75 | 30.05 | 29.55 | 30 | 30 | +0.55 (+1.87%) | 4,621,373 |
1 Aug 2013 | HKD | 29.05 | 30.2 | 28.9 | 29.45 | 29.45 | +0.35 (+1.20%) | 3,610,683 |
31 Jul 2013 | HKD | 29.25 | 29.25 | 28.8 | 29.1 | 29.1 | 0.0 (0.0%) | 1,989,881 |
30 Jul 2013 | HKD | 29.2 | 29.25 | 28.55 | 29.1 | 29.1 | +0.15 (+0.52%) | 3,058,458 |
29 Jul 2013 | HKD | 28.65 | 29.2 | 28.45 | 28.95 | 28.95 | -0.05 (-0.17%) | 2,542,237 |
26 Jul 2013 | HKD | 28.55 | 29.1 | 28.55 | 29 | 29 | +0.1 (+0.35%) | 2,372,344 |
25 Jul 2013 | HKD | 28.45 | 28.9 | 28.45 | 28.9 | 28.9 | +0.2 (+0.70%) | 1,650,424 |
24 Jul 2013 | HKD | 28.4 | 28.8 | 28.25 | 28.7 | 28.7 | +0.25 (+0.88%) | 2,163,007 |
23 Jul 2013 | HKD | 27.9 | 28.6 | 27.65 | 28.45 | 28.45 | +0.65 (+2.34%) | 1,855,502 |
22 Jul 2013 | HKD | 27.8 | 27.9 | 27.35 | 27.8 | 27.8 | +0.1 (+0.36%) | 964,827 |
19 Jul 2013 | HKD | 27.65 | 27.8 | 27.3 | 27.7 | 27.7 | -0.1 (-0.36%) | 1,108,500 |
18 Jul 2013 | HKD | 27.75 | 28 | 27.6 | 27.8 | 27.8 | -0.15 (-0.54%) | 1,517,233 |
17 Jul 2013 | HKD | 28 | 28.2 | 27.75 | 27.95 | 27.95 | -0.05 (-0.18%) | 774,458 |
16 Jul 2013 | HKD | 27.8 | 28 | 27.75 | 28 | 28 | -0.05 (-0.18%) | 783,666 |
15 Jul 2013 | HKD | 27.8 | 28.2 | 27.8 | 28.05 | 28.05 | +0.05 (+0.18%) | 1,026,891 |