Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 4.13 | 4.23 | 4.1 | 4.2 | 4.2 | -0.03 (-0.71%) | 23,103,230 |
21 Aug 2013 | HKD | 4.24 | 4.25 | 4.16 | 4.23 | 4.23 | +0.04 (+0.95%) | 22,138,311 |
20 Aug 2013 | HKD | 4.29 | 4.44 | 4.15 | 4.19 | 4.19 | -0.06 (-1.41%) | 63,134,168 |
19 Aug 2013 | HKD | 4.25 | 4.26 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 14,629,730 |
16 Aug 2013 | HKD | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | -0.06 (-1.39%) | 17,945,840 |
15 Aug 2013 | HKD | 4.14 | 4.31 | 4.12 | 4.31 | 4.31 | +0.13 (+3.11%) | 46,871,281 |
14 Aug 2013 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.16 | 4.21 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 24,412,000 |
12 Aug 2013 | HKD | 4.15 | 4.21 | 4.11 | 4.2 | 4.2 | +0.05 (+1.20%) | 17,639,580 |
9 Aug 2013 | HKD | 4.12 | 4.18 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 13,808,000 |
8 Aug 2013 | HKD | 4.13 | 4.17 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 17,293,820 |
7 Aug 2013 | HKD | 4.2 | 4.21 | 4.07 | 4.1 | 4.1 | -0.12 (-2.84%) | 15,992,100 |
6 Aug 2013 | HKD | 4.09 | 4.22 | 4.08 | 4.22 | 4.22 | -0.03 (-0.71%) | 16,844,039 |
5 Aug 2013 | HKD | 4.24 | 4.26 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 13,894,840 |
2 Aug 2013 | HKD | 4.26 | 4.28 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 13,961,320 |
1 Aug 2013 | HKD | 4.25 | 4.25 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 14,107,810 |
31 Jul 2013 | HKD | 4.1 | 4.23 | 4.07 | 4.17 | 4.17 | +0.07 (+1.71%) | 16,652,000 |
30 Jul 2013 | HKD | 4.06 | 4.18 | 4.03 | 4.1 | 4.1 | +0.04 (+0.99%) | 17,082,820 |
29 Jul 2013 | HKD | 4.1 | 4.12 | 4.03 | 4.06 | 4.06 | -0.13 (-3.10%) | 20,972,971 |
26 Jul 2013 | HKD | 4.26 | 4.3 | 4.16 | 4.19 | 4.19 | -0.07 (-1.64%) | 21,238,000 |
25 Jul 2013 | HKD | 4.2 | 4.38 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 54,739,070 |
24 Jul 2013 | HKD | 4.11 | 4.28 | 4.11 | 4.25 | 4.25 | +0.14 (+3.41%) | 74,527,758 |
23 Jul 2013 | HKD | 3.9 | 4.15 | 3.88 | 4.11 | 4.11 | +0.26 (+6.75%) | 46,786,832 |
22 Jul 2013 | HKD | 3.91 | 3.91 | 3.79 | 3.85 | 3.85 | -0.06 (-1.53%) | 22,552,480 |
19 Jul 2013 | HKD | 3.82 | 3.93 | 3.79 | 3.91 | 3.91 | +0.07 (+1.82%) | 31,146,631 |
18 Jul 2013 | HKD | 3.71 | 3.85 | 3.71 | 3.84 | 3.84 | +0.09 (+2.40%) | 26,625,000 |
17 Jul 2013 | HKD | 3.77 | 3.84 | 3.72 | 3.75 | 3.75 | -0.03 (-0.79%) | 19,542,090 |
16 Jul 2013 | HKD | 3.67 | 3.83 | 3.64 | 3.78 | 3.78 | +0.08 (+2.16%) | 35,411,129 |
15 Jul 2013 | HKD | 3.73 | 3.78 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 25,193,990 |
12 Jul 2013 | HKD | 3.43 | 3.76 | 3.39 | 3.73 | 3.73 | +0.3 (+8.75%) | 61,353,273 |