Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 13,792,500 |
24 Jul 2013 | HKD | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 26,719,000 |
23 Jul 2013 | HKD | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | +0.05 (+3.62%) | 48,099,003 |
22 Jul 2013 | HKD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 8,383,415 |
19 Jul 2013 | HKD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 20,842,000 |
18 Jul 2013 | HKD | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | +0.07 (+5.22%) | 59,726,000 |
17 Jul 2013 | HKD | 1.35 | 1.43 | 1.33 | 1.34 | 1.34 | +0.02 (+1.52%) | 55,163,000 |
16 Jul 2013 | HKD | 1.31 | 1.37 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 49,380,000 |
15 Jul 2013 | HKD | 1.26 | 1.33 | 1.26 | 1.3 | 1.3 | +0.04 (+3.17%) | 22,602,000 |
12 Jul 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 7,319,000 |
11 Jul 2013 | HKD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 17,733,000 |
10 Jul 2013 | HKD | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 11,604,000 |
9 Jul 2013 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 2,179,000 |
8 Jul 2013 | HKD | 1.25 | 1.27 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 10,239,208 |
5 Jul 2013 | HKD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,360,001 |
4 Jul 2013 | HKD | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 7,909,300 |
3 Jul 2013 | HKD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 8,256,602 |
2 Jul 2013 | HKD | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | +0.02 (+1.60%) | 9,189,000 |
1 Jul 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.26 | 1.31 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 10,832,000 |
27 Jun 2013 | HKD | 1.27 | 1.3 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,667,000 |
26 Jun 2013 | HKD | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | +0.05 (+4.10%) | 16,172,600 |
25 Jun 2013 | HKD | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 27,595,934 |
24 Jun 2013 | HKD | 1.27 | 1.27 | 1.19 | 1.22 | 1.22 | -0.06 (-4.69%) | 35,337,900 |
21 Jun 2013 | HKD | 1.28 | 1.3 | 1.23 | 1.28 | 1.28 | -0.04 (-3.03%) | 41,662,600 |
20 Jun 2013 | HKD | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 29,794,600 |
19 Jun 2013 | HKD | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 25,941,800 |
18 Jun 2013 | HKD | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 22,889,000 |
17 Jun 2013 | HKD | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 20,163,000 |
14 Jun 2013 | HKD | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 11,163,600 |