Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2013 | HKD | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 833,482 |
29 Aug 2013 | HKD | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 2,820,912 |
28 Aug 2013 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 4,440,158 |
27 Aug 2013 | HKD | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,407,379 |
26 Aug 2013 | HKD | 1.56 | 1.65 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 3,567,316 |
23 Aug 2013 | HKD | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 2,657,140 |
22 Aug 2013 | HKD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,360,000 |
21 Aug 2013 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,480,000 |
20 Aug 2013 | HKD | 1.6 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 5,176,582 |
19 Aug 2013 | HKD | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 809,905 |
16 Aug 2013 | HKD | 1.64 | 1.64 | 1.53 | 1.6 | 1.6 | -0.04 (-2.44%) | 6,428,632 |
15 Aug 2013 | HKD | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,230,904 |
14 Aug 2013 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 3,445,474 |
12 Aug 2013 | HKD | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 6,770,322 |
9 Aug 2013 | HKD | 1.61 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 12,556,150 |
8 Aug 2013 | HKD | 1.55 | 1.61 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 7,240,052 |
7 Aug 2013 | HKD | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 1,191,569 |
6 Aug 2013 | HKD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,287,158 |
5 Aug 2013 | HKD | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 3,253,916 |
2 Aug 2013 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,710,638 |
1 Aug 2013 | HKD | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 2,225,423 |
31 Jul 2013 | HKD | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,445,316 |
30 Jul 2013 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,550,164 |
29 Jul 2013 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,378,009 |
26 Jul 2013 | HKD | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,509,146 |
25 Jul 2013 | HKD | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 3,906,095 |
24 Jul 2013 | HKD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 2,590,228 |
23 Jul 2013 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.04 (+2.70%) | 2,645,214 |
22 Jul 2013 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1,286,382 |