Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2013 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 4,304,000 |
4 Sep 2013 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,496,000 |
3 Sep 2013 | HKD | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,082,000 |
2 Sep 2013 | HKD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,704,000 |
30 Aug 2013 | HKD | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 2,152,000 |
29 Aug 2013 | HKD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 4,038,000 |
28 Aug 2013 | HKD | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 0.0 (0.0%) | 4,186,000 |
27 Aug 2013 | HKD | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,630,000 |
26 Aug 2013 | HKD | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,508,000 |
23 Aug 2013 | HKD | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,646,000 |
22 Aug 2013 | HKD | 1.08 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,768,000 |
21 Aug 2013 | HKD | 1.08 | 1.11 | 1.04 | 1.1 | 1.1 | +0.01 (+0.92%) | 6,478,000 |
20 Aug 2013 | HKD | 1.08 | 1.14 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 23,062,000 |
19 Aug 2013 | HKD | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | +0.03 (+2.91%) | 5,978,000 |
16 Aug 2013 | HKD | 0.94 | 1.05 | 0.93 | 1.03 | 1.03 | +0.1 (+10.75%) | 15,990,000 |
15 Aug 2013 | HKD | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,956,000 |
14 Aug 2013 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | +0.02 (+2.15%) | 4,070,000 |
12 Aug 2013 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 3,300,000 |
9 Aug 2013 | HKD | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,932,000 |
8 Aug 2013 | HKD | 0.89 | 0.91 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,050,000 |
7 Aug 2013 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,022,000 |
6 Aug 2013 | HKD | 0.88 | 0.9 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,052,000 |
5 Aug 2013 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 764,000 |
2 Aug 2013 | HKD | 0.93 | 0.93 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 3,934,000 |
1 Aug 2013 | HKD | 0.84 | 0.92 | 0.82 | 0.92 | 0.92 | +0.1 (+12.20%) | 12,290,000 |
31 Jul 2013 | HKD | 0.87 | 0.89 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 6,356,000 |
30 Jul 2013 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,502,000 |
29 Jul 2013 | HKD | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 1,048,000 |
26 Jul 2013 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,254,000 |