Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 3.75 | 3.96 | 3.74 | 3.96 | 3.96 | +0.18 (+4.76%) | 1,055,500 |
24 Jul 2013 | HKD | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | 0.0 (0.0%) | 322,000 |
23 Jul 2013 | HKD | 3.69 | 3.78 | 3.65 | 3.78 | 3.78 | +0.07 (+1.89%) | 397,000 |
22 Jul 2013 | HKD | 3.75 | 3.75 | 3.6 | 3.71 | 3.71 | -0.12 (-3.13%) | 295,000 |
19 Jul 2013 | HKD | 3.79 | 3.84 | 3.73 | 3.83 | 3.83 | +0.03 (+0.79%) | 255,000 |
18 Jul 2013 | HKD | 3.94 | 3.96 | 3.8 | 3.8 | 3.8 | -0.14 (-3.55%) | 309,000 |
17 Jul 2013 | HKD | 3.93 | 3.98 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 292,500 |
16 Jul 2013 | HKD | 3.85 | 3.95 | 3.83 | 3.93 | 3.93 | +0.07 (+1.81%) | 291,500 |
15 Jul 2013 | HKD | 3.9 | 3.9 | 3.8 | 3.86 | 3.86 | +0.01 (+0.26%) | 303,000 |
12 Jul 2013 | HKD | 3.95 | 3.98 | 3.83 | 3.85 | 3.85 | -0.1 (-2.53%) | 234,500 |
11 Jul 2013 | HKD | 3.84 | 3.98 | 3.79 | 3.95 | 3.95 | +0.24 (+6.47%) | 221,000 |
10 Jul 2013 | HKD | 3.99 | 3.99 | 3.65 | 3.71 | 3.71 | -0.29 (-7.25%) | 207,000 |
9 Jul 2013 | HKD | 3.79 | 4 | 3.75 | 4 | 4 | +0.3 (+8.11%) | 400,100 |
8 Jul 2013 | HKD | 3.98 | 3.98 | 3.7 | 3.7 | 3.7 | -0.28 (-7.04%) | 298,200 |
5 Jul 2013 | HKD | 3.78 | 4 | 3.74 | 3.98 | 3.98 | +0.23 (+6.13%) | 316,200 |
4 Jul 2013 | HKD | 3.81 | 3.84 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 218,600 |
3 Jul 2013 | HKD | 3.98 | 3.98 | 3.81 | 3.81 | 3.81 | -0.16 (-4.03%) | 267,000 |
2 Jul 2013 | HKD | 4.2 | 4.2 | 3.96 | 3.97 | 3.97 | -0.23 (-5.48%) | 281,500 |
1 Jul 2013 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 3.81 | 4.3 | 3.72 | 4.2 | 4.2 | +0.4 (+10.53%) | 515,600 |
27 Jun 2013 | HKD | 3.75 | 3.82 | 3.7 | 3.8 | 3.8 | +0.09 (+2.43%) | 243,000 |
26 Jun 2013 | HKD | 3.54 | 3.71 | 3.4 | 3.71 | 3.71 | +0.19 (+5.40%) | 313,400 |
25 Jun 2013 | HKD | 3.85 | 3.85 | 3.51 | 3.52 | 3.52 | -0.3 (-7.85%) | 74,500 |
24 Jun 2013 | HKD | 4.11 | 4.14 | 3.65 | 3.82 | 3.82 | -0.3 (-7.28%) | 210,000 |
21 Jun 2013 | HKD | 4.09 | 4.14 | 4 | 4.12 | 4.12 | -0.02 (-0.48%) | 345,600 |
20 Jun 2013 | HKD | 4.16 | 4.17 | 4.03 | 4.14 | 4.14 | -0.04 (-0.96%) | 207,000 |
19 Jun 2013 | HKD | 4.14 | 4.25 | 4.07 | 4.18 | 4.18 | +0.03 (+0.72%) | 278,500 |
18 Jun 2013 | HKD | 4.14 | 4.15 | 4.02 | 4.15 | 4.15 | +0.01 (+0.24%) | 161,000 |
17 Jun 2013 | HKD | 4.05 | 4.2 | 4.01 | 4.14 | 4.14 | +0.11 (+2.73%) | 259,000 |
14 Jun 2013 | HKD | 3.88 | 4.15 | 3.8 | 4.03 | 4.03 | +0.16 (+4.13%) | 296,000 |