Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 4.51 | 4.6 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 4,612,380 |
21 Aug 2013 | HKD | 4.63 | 4.65 | 4.51 | 4.52 | 4.52 | -0.14 (-3.00%) | 2,795,626 |
20 Aug 2013 | HKD | 4.63 | 4.69 | 4.6 | 4.66 | 4.66 | -0.03 (-0.64%) | 1,344,000 |
19 Aug 2013 | HKD | 4.64 | 4.72 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 467,000 |
16 Aug 2013 | HKD | 4.57 | 4.7 | 4.57 | 4.63 | 4.63 | +0.05 (+1.09%) | 164,000 |
15 Aug 2013 | HKD | 4.71 | 4.71 | 4.56 | 4.58 | 4.58 | -0.1 (-2.14%) | 2,950,000 |
14 Aug 2013 | HKD | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 200,000 |
12 Aug 2013 | HKD | 4.72 | 4.77 | 4.72 | 4.75 | 4.75 | +0.04 (+0.85%) | 1,237,000 |
9 Aug 2013 | HKD | 4.65 | 4.74 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 306,000 |
8 Aug 2013 | HKD | 4.64 | 4.69 | 4.62 | 4.66 | 4.66 | -0.03 (-0.64%) | 152,698 |
7 Aug 2013 | HKD | 4.68 | 4.75 | 4.6 | 4.69 | 4.69 | -0.01 (-0.21%) | 524,000 |
6 Aug 2013 | HKD | 4.66 | 4.71 | 4.64 | 4.7 | 4.7 | +0.07 (+1.51%) | 216,000 |
5 Aug 2013 | HKD | 4.65 | 4.74 | 4.59 | 4.63 | 4.63 | -0.06 (-1.28%) | 3,692,310 |
2 Aug 2013 | HKD | 4.85 | 4.85 | 4.67 | 4.69 | 4.69 | +0.03 (+0.64%) | 419,000 |
1 Aug 2013 | HKD | 4.65 | 4.76 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 272,000 |
31 Jul 2013 | HKD | 4.67 | 4.68 | 4.62 | 4.67 | 4.67 | -0.03 (-0.64%) | 10,293,000 |
30 Jul 2013 | HKD | 4.57 | 4.73 | 4.57 | 4.7 | 4.7 | +0.09 (+1.95%) | 1,312,000 |
29 Jul 2013 | HKD | 4.65 | 4.66 | 4.52 | 4.61 | 4.61 | -0.07 (-1.50%) | 519,000 |
26 Jul 2013 | HKD | 4.73 | 4.76 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 1,906,680 |
25 Jul 2013 | HKD | 4.6 | 4.85 | 4.6 | 4.74 | 4.74 | +0.05 (+1.07%) | 9,419,500 |
24 Jul 2013 | HKD | 4.69 | 4.7 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 702,500 |
23 Jul 2013 | HKD | 4.62 | 4.72 | 4.52 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,268,000 |
22 Jul 2013 | HKD | 4.71 | 4.71 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,913,000 |
19 Jul 2013 | HKD | 4.65 | 4.71 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 2,077,185 |
18 Jul 2013 | HKD | 4.7 | 4.78 | 4.64 | 4.67 | 4.67 | +0.01 (+0.21%) | 924,000 |
17 Jul 2013 | HKD | 4.72 | 4.78 | 4.63 | 4.66 | 4.66 | -0.11 (-2.31%) | 8,585,680 |
16 Jul 2013 | HKD | 4.8 | 4.84 | 4.7 | 4.77 | 4.77 | -0.02 (-0.42%) | 3,464,651 |
15 Jul 2013 | HKD | 4.61 | 4.8 | 4.61 | 4.79 | 4.79 | +0.21 (+4.59%) | 2,391,000 |
12 Jul 2013 | HKD | 4.66 | 4.69 | 4.54 | 4.58 | 4.58 | -0.08 (-1.72%) | 17,698,000 |