Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2013 | HKD | 1.11 | 1.19 | 1.1 | 1.18 | 1.18 | +0.05 (+4.42%) | 1,374,000 |
29 Jul 2013 | HKD | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | +0.04 (+3.67%) | 990,000 |
26 Jul 2013 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 336,000 |
25 Jul 2013 | HKD | 1 | 1.1 | 1 | 1.1 | 1.1 | +0.09 (+8.91%) | 772,000 |
24 Jul 2013 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 686,000 |
23 Jul 2013 | HKD | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 700,000 |
22 Jul 2013 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 80,000 |
19 Jul 2013 | HKD | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 50,000 |
18 Jul 2013 | HKD | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | +0.04 (+4.30%) | 70,000 |
17 Jul 2013 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 402,000 |
16 Jul 2013 | HKD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 310,000 |
15 Jul 2013 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 310,000 |
12 Jul 2013 | HKD | 0.89 | 0.93 | 0.87 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,296,000 |
11 Jul 2013 | HKD | 0.87 | 0.9 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 604,000 |
10 Jul 2013 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 180,000 |
9 Jul 2013 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 158,000 |
8 Jul 2013 | HKD | 0.87 | 0.87 | 0.81 | 0.86 | 0.86 | -0.01 (-1.15%) | 404,000 |
5 Jul 2013 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 60,000 |
4 Jul 2013 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 218,000 |
3 Jul 2013 | HKD | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 140,000 |
2 Jul 2013 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 266,000 |
1 Jul 2013 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.88 | 0.9 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 246,000 |
27 Jun 2013 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 286,000 |
26 Jun 2013 | HKD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 464,000 |
25 Jun 2013 | HKD | 0.9 | 0.9 | 0.85 | 0.89 | 0.89 | -0.01 (-1.11%) | 236,000 |
24 Jun 2013 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 188,000 |
21 Jun 2013 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 278,000 |
20 Jun 2013 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 136,000 |
19 Jun 2013 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 336,000 |