Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 3.68 | 3.86 | 3.56 | 3.59 | 3.59 | -0.14 (-3.75%) | 634,000 |
2 Oct 2013 | HKD | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -0.15 (-3.87%) | 34,000 |
1 Oct 2013 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 2,000 |
27 Sep 2013 | HKD | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | +0.09 (+2.37%) | 8,000 |
26 Sep 2013 | HKD | 3.86 | 3.86 | 3.75 | 3.79 | 3.79 | -0.16 (-4.05%) | 186,000 |
25 Sep 2013 | HKD | 3.96 | 3.96 | 3.86 | 3.95 | 3.95 | +0.05 (+1.28%) | 102,000 |
24 Sep 2013 | HKD | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | -0.08 (-2.01%) | 412,000 |
23 Sep 2013 | HKD | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | +0.01 (+0.25%) | 6,000 |
20 Sep 2013 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 3.96 | 3.97 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 170,000 |
18 Sep 2013 | HKD | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | +0.07 (+1.81%) | 12,000 |
17 Sep 2013 | HKD | 3.87 | 3.94 | 3.84 | 3.87 | 3.87 | -0.11 (-2.76%) | 314,000 |
16 Sep 2013 | HKD | 3.9 | 3.99 | 3.9 | 3.98 | 3.98 | -0.02 (-0.50%) | 16,000 |
13 Sep 2013 | HKD | 3.97 | 4 | 3.85 | 4 | 4 | -0.04 (-0.99%) | 94,000 |
12 Sep 2013 | HKD | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | +0.07 (+1.76%) | 26,000 |
11 Sep 2013 | HKD | 3.97 | 4.02 | 3.94 | 3.97 | 3.97 | -0.08 (-1.98%) | 46,000 |
10 Sep 2013 | HKD | 4 | 4.05 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 342,000 |
9 Sep 2013 | HKD | 3.87 | 4 | 3.8 | 4 | 4 | +0.13 (+3.36%) | 498,000 |
6 Sep 2013 | HKD | 3.9 | 3.9 | 3.87 | 3.87 | 3.87 | -0.04 (-1.02%) | 54,000 |
5 Sep 2013 | HKD | 3.99 | 3.99 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 72,000 |
4 Sep 2013 | HKD | 3.95 | 4 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 44,000 |
3 Sep 2013 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.03 (-0.75%) | 72,000 |
2 Sep 2013 | HKD | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | +0.04 (+1.02%) | 140,000 |
30 Aug 2013 | HKD | 3.91 | 3.94 | 3.9 | 3.94 | 3.94 | -0.05 (-1.25%) | 90,000 |
29 Aug 2013 | HKD | 3.9 | 3.99 | 3.86 | 3.99 | 3.99 | +0.09 (+2.31%) | 116,000 |
28 Aug 2013 | HKD | 3.9 | 3.96 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 262,000 |
27 Aug 2013 | HKD | 3.9 | 4 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 168,000 |
26 Aug 2013 | HKD | 3.99 | 4.07 | 3.86 | 3.96 | 3.96 | -0.06 (-1.49%) | 562,000 |
23 Aug 2013 | HKD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |