Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | HKD | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 2,804,000 |
29 Aug 2013 | HKD | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 4,448,000 |
28 Aug 2013 | HKD | 1.71 | 1.71 | 1.6 | 1.63 | 1.63 | -0.09 (-5.23%) | 6,402,000 |
27 Aug 2013 | HKD | 1.7 | 1.72 | 1.67 | 1.72 | 1.72 | +0.02 (+1.18%) | 1,966,000 |
26 Aug 2013 | HKD | 1.78 | 1.8 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 4,314,000 |
23 Aug 2013 | HKD | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 3,714,000 |
22 Aug 2013 | HKD | 1.72 | 1.76 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,372,000 |
21 Aug 2013 | HKD | 1.69 | 1.75 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 2,752,000 |
20 Aug 2013 | HKD | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 3,714,000 |
19 Aug 2013 | HKD | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,208,000 |
16 Aug 2013 | HKD | 1.74 | 1.82 | 1.72 | 1.76 | 1.76 | -0.01 (-0.56%) | 4,876,000 |
15 Aug 2013 | HKD | 1.8 | 1.82 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 4,284,000 |
14 Aug 2013 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.75 | 1.85 | 1.74 | 1.81 | 1.81 | +0.06 (+3.43%) | 11,738,000 |
12 Aug 2013 | HKD | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 4,926,000 |
9 Aug 2013 | HKD | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,184,000 |
8 Aug 2013 | HKD | 1.84 | 1.86 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 8,572,000 |
7 Aug 2013 | HKD | 1.82 | 1.87 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 9,686,000 |
6 Aug 2013 | HKD | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | +0.03 (+1.68%) | 6,196,000 |
5 Aug 2013 | HKD | 1.79 | 1.84 | 1.78 | 1.79 | 1.79 | +0.05 (+2.87%) | 12,354,000 |
2 Aug 2013 | HKD | 1.76 | 1.78 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 10,312,000 |
1 Aug 2013 | HKD | 1.61 | 1.77 | 1.61 | 1.75 | 1.75 | +0.17 (+10.76%) | 14,386,000 |
31 Jul 2013 | HKD | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 1,376,000 |
30 Jul 2013 | HKD | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,831,000 |
29 Jul 2013 | HKD | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,082,000 |
26 Jul 2013 | HKD | 1.66 | 1.74 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,630,000 |
25 Jul 2013 | HKD | 1.7 | 1.7 | 1.64 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,254,000 |
24 Jul 2013 | HKD | 1.63 | 1.71 | 1.61 | 1.7 | 1.7 | +0.06 (+3.66%) | 11,954,000 |
23 Jul 2013 | HKD | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | +0.17 (+11.56%) | 13,188,000 |
22 Jul 2013 | HKD | 1.38 | 1.48 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 3,578,000 |