Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 1.49 | 1.5 | 1.37 | 1.4 | 1.4 | -0.11 (-7.28%) | 8,142,000 |
18 Jul 2013 | HKD | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,314,000 |
17 Jul 2013 | HKD | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,708,000 |
16 Jul 2013 | HKD | 1.52 | 1.6 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 3,914,000 |
15 Jul 2013 | HKD | 1.6 | 1.6 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 4,256,000 |
12 Jul 2013 | HKD | 1.59 | 1.65 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 5,926,000 |
11 Jul 2013 | HKD | 1.52 | 1.6 | 1.52 | 1.59 | 1.59 | +0.08 (+5.30%) | 6,712,000 |
10 Jul 2013 | HKD | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | +0.02 (+1.34%) | 4,918,000 |
9 Jul 2013 | HKD | 1.62 | 1.64 | 1.45 | 1.49 | 1.49 | -0.12 (-7.45%) | 19,082,000 |
8 Jul 2013 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 3,100,000 |
5 Jul 2013 | HKD | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,628,000 |
4 Jul 2013 | HKD | 1.64 | 1.71 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 2,872,000 |
3 Jul 2013 | HKD | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -0.07 (-4.09%) | 4,628,000 |
2 Jul 2013 | HKD | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | +0.04 (+2.40%) | 5,854,000 |
1 Jul 2013 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.63 | 1.72 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,786,000 |
27 Jun 2013 | HKD | 1.73 | 1.76 | 1.61 | 1.64 | 1.64 | -0.08 (-4.65%) | 10,328,000 |
26 Jun 2013 | HKD | 1.57 | 1.72 | 1.55 | 1.72 | 1.72 | +0.2 (+13.16%) | 9,334,000 |
25 Jun 2013 | HKD | 1.59 | 1.64 | 1.37 | 1.52 | 1.52 | -0.07 (-4.40%) | 14,316,000 |
24 Jun 2013 | HKD | 1.77 | 1.77 | 1.52 | 1.59 | 1.59 | -0.19 (-10.67%) | 13,930,000 |
21 Jun 2013 | HKD | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | -0.02 (-1.11%) | 5,870,000 |
20 Jun 2013 | HKD | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 8,900,000 |
19 Jun 2013 | HKD | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -0.04 (-2.09%) | 6,986,000 |
18 Jun 2013 | HKD | 1.91 | 1.94 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 7,530,000 |
17 Jun 2013 | HKD | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 11,000,000 |
14 Jun 2013 | HKD | 2 | 2.01 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 10,162,000 |
13 Jun 2013 | HKD | 1.84 | 1.96 | 1.74 | 1.96 | 1.96 | +0.09 (+4.81%) | 14,430,000 |
12 Jun 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.93 | 1.93 | 1.81 | 1.87 | 1.87 | -0.07 (-3.61%) | 13,334,000 |
10 Jun 2013 | HKD | 2.12 | 2.16 | 1.91 | 1.94 | 1.94 | -0.18 (-8.49%) | 22,846,000 |