Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | HKD | 6.7902 | 6.7998 | 6.42 | 6.5502 | 1.0917 | -0.25 (-3.67%) | 522,000 |
22 Aug 2013 | HKD | 7.0002 | 7.0002 | 6.6 | 6.7998 | 1.1333 | +0.04 (+0.59%) | 432,000 |
21 Aug 2013 | HKD | 7.23 | 7.23 | 6.6798 | 6.7602 | 1.1267 | -0.24 (-3.43%) | 240,000 |
20 Aug 2013 | HKD | 7.5 | 7.5 | 6.7998 | 7.0002 | 1.1667 | -0.8 (-10.25%) | 384,000 |
19 Aug 2013 | HKD | 7.29 | 7.9002 | 7.26 | 7.8 | 1.3 | +0.28 (+3.73%) | 162,000 |
16 Aug 2013 | HKD | 7.9998 | 7.9998 | 7.5 | 7.5198 | 1.2533 | -0.48 (-6.00%) | 459,000 |
15 Aug 2013 | HKD | 7.9398 | 8.0298 | 7.9398 | 7.9998 | 1.3333 | -0.2 (-2.44%) | 315,000 |
14 Aug 2013 | HKD | 8.2002 | 8.2002 | 8.2002 | 8.2002 | 1.3667 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 8.1498 | 8.2002 | 8.1 | 8.2002 | 1.3667 | +0.07 (+0.86%) | 156,000 |
12 Aug 2013 | HKD | 8.1 | 8.13 | 8.1 | 8.13 | 1.355 | +0.13 (+1.63%) | 33,000 |
9 Aug 2013 | HKD | 8.2998 | 8.2998 | 7.9998 | 7.9998 | 1.3333 | -0.31 (-3.73%) | 126,000 |
8 Aug 2013 | HKD | 8.2002 | 8.31 | 8.2002 | 8.31 | 1.385 | -0.29 (-3.37%) | 39,000 |
7 Aug 2013 | HKD | 8.5998 | 8.5998 | 8.5998 | 8.5998 | 1.4333 | 0.0 (0.0%) | 0 |
6 Aug 2013 | HKD | 8.5998 | 8.5998 | 8.5998 | 8.5998 | 1.4333 | +0.1 (+1.17%) | 0 |
5 Aug 2013 | HKD | 8.5302 | 8.5302 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 36,000 |
2 Aug 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 78,000 |
1 Aug 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 66,000 |
31 Jul 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 30,000 |
30 Jul 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 57,000 |
29 Jul 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 3,000 |
26 Jul 2013 | HKD | 8.2998 | 8.5098 | 8.2998 | 8.5002 | 1.4167 | -0.19 (-2.18%) | 84,000 |
25 Jul 2013 | HKD | 8.6898 | 8.6898 | 8.6898 | 8.6898 | 1.4483 | 0.0 (0.0%) | 0 |
24 Jul 2013 | HKD | 8.6898 | 8.6898 | 8.6898 | 8.6898 | 1.4483 | 0.0 (0.0%) | 0 |
23 Jul 2013 | HKD | 8.6898 | 8.6898 | 8.6898 | 8.6898 | 1.4483 | 0.0 (0.0%) | 27,000 |
22 Jul 2013 | HKD | 8.4498 | 8.6898 | 8.4498 | 8.6898 | 1.4483 | +0.24 (+2.84%) | 18,000 |
19 Jul 2013 | HKD | 8.4498 | 8.4498 | 8.4498 | 8.4498 | 1.4083 | -0.04 (-0.47%) | 3,000 |
18 Jul 2013 | HKD | 8.49 | 8.49 | 8.49 | 8.49 | 1.415 | -0.01 (-0.12%) | 0 |
17 Jul 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | 0.0 (0.0%) | 0 |
16 Jul 2013 | HKD | 8.25 | 8.5002 | 8.25 | 8.5002 | 1.4167 | 0.0 (0.0%) | 15,000 |
15 Jul 2013 | HKD | 8.5002 | 8.5002 | 8.5002 | 8.5002 | 1.4167 | +0.2 (+2.41%) | 12,000 |