Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | HKD | 4.49 | 4.61 | 4.44 | 4.6 | 4.6 | +0.15 (+3.37%) | 2,793,775 |
28 Aug 2013 | HKD | 4.46 | 4.5 | 4.41 | 4.45 | 4.45 | -0.09 (-1.98%) | 2,745,000 |
27 Aug 2013 | HKD | 4.61 | 4.61 | 4.46 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,471,000 |
26 Aug 2013 | HKD | 4.73 | 4.73 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 3,531,130 |
23 Aug 2013 | HKD | 4.62 | 4.73 | 4.62 | 4.71 | 4.71 | +0.06 (+1.29%) | 8,688,540 |
22 Aug 2013 | HKD | 4.41 | 4.66 | 4.41 | 4.65 | 4.65 | +0.19 (+4.26%) | 8,110,815 |
21 Aug 2013 | HKD | 4.4 | 4.5 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 2,874,000 |
20 Aug 2013 | HKD | 4.51 | 4.57 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 5,255,054 |
19 Aug 2013 | HKD | 4.45 | 4.53 | 4.44 | 4.5 | 4.5 | +0.06 (+1.35%) | 3,684,460 |
16 Aug 2013 | HKD | 4.46 | 4.58 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 6,330,772 |
15 Aug 2013 | HKD | 4.6 | 4.6 | 4.5 | 4.52 | 4.52 | -0.14 (-3.00%) | 7,434,000 |
14 Aug 2013 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.69 | 4.69 | 4.55 | 4.66 | 4.66 | +0.01 (+0.22%) | 7,328,094 |
12 Aug 2013 | HKD | 4.51 | 4.69 | 4.51 | 4.65 | 4.65 | +0.1 (+2.20%) | 13,420,000 |
9 Aug 2013 | HKD | 4.53 | 4.6 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 6,606,200 |
8 Aug 2013 | HKD | 4.49 | 4.6 | 4.49 | 4.52 | 4.52 | +0.04 (+0.89%) | 11,638,002 |
7 Aug 2013 | HKD | 4.84 | 4.88 | 4.46 | 4.48 | 4.48 | -0.5 (-10.04%) | 35,534,000 |
6 Aug 2013 | HKD | 5.32 | 5.33 | 4.95 | 4.98 | 4.98 | -0.55 (-9.95%) | 45,441,756 |
5 Aug 2013 | HKD | 5.6 | 5.68 | 5.46 | 5.53 | 5.53 | -0.1 (-1.78%) | 5,864,595 |
2 Aug 2013 | HKD | 5.55 | 5.68 | 5.41 | 5.63 | 5.63 | +0.14 (+2.55%) | 13,561,692 |
1 Aug 2013 | HKD | 5.07 | 5.58 | 5.07 | 5.49 | 5.49 | +0.44 (+8.71%) | 18,477,608 |
31 Jul 2013 | HKD | 4.97 | 5.06 | 4.82 | 5.05 | 5.05 | +0.08 (+1.61%) | 4,179,000 |
30 Jul 2013 | HKD | 4.98 | 5.06 | 4.85 | 4.97 | 4.97 | -0.01 (-0.20%) | 6,418,876 |
29 Jul 2013 | HKD | 5.13 | 5.13 | 4.93 | 4.98 | 4.98 | -0.12 (-2.35%) | 2,110,000 |
26 Jul 2013 | HKD | 5.05 | 5.15 | 5.05 | 5.1 | 5.1 | +0.08 (+1.59%) | 6,285,800 |
25 Jul 2013 | HKD | 5.14 | 5.14 | 4.98 | 5.02 | 5.02 | -0.13 (-2.52%) | 5,714,257 |
24 Jul 2013 | HKD | 5.14 | 5.15 | 5.05 | 5.15 | 5.15 | -0.01 (-0.19%) | 2,382,803 |
23 Jul 2013 | HKD | 5.08 | 5.19 | 5.03 | 5.16 | 5.16 | +0.05 (+0.98%) | 5,707,663 |
22 Jul 2013 | HKD | 5.13 | 5.14 | 5.01 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,293,000 |
19 Jul 2013 | HKD | 5.1 | 5.14 | 5.07 | 5.13 | 5.13 | +0.05 (+0.98%) | 2,714,725 |