Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2013 | HKD | 2.46 | 2.49 | 2.4 | 2.41 | 2.3272 | -0.05 (-2.03%) | 727,000 |
14 Aug 2013 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.3755 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.44 | 2.46 | 2.43 | 2.46 | 2.3755 | +0.01 (+0.41%) | 299,000 |
12 Aug 2013 | HKD | 2.44 | 2.45 | 2.43 | 2.45 | 2.3659 | +0.01 (+0.41%) | 84,000 |
9 Aug 2013 | HKD | 2.46 | 2.46 | 2.44 | 2.44 | 2.3562 | -0.02 (-0.81%) | 28,000 |
8 Aug 2013 | HKD | 2.49 | 2.49 | 2.45 | 2.46 | 2.3755 | -0.03 (-1.20%) | 181,000 |
7 Aug 2013 | HKD | 2.5 | 2.5 | 2.45 | 2.49 | 2.4045 | +0.01 (+0.40%) | 319,000 |
6 Aug 2013 | HKD | 2.43 | 2.48 | 2.43 | 2.48 | 2.3948 | +0.05 (+2.06%) | 96,000 |
5 Aug 2013 | HKD | 2.41 | 2.44 | 2.41 | 2.43 | 2.3466 | +0.02 (+0.83%) | 105,000 |
2 Aug 2013 | HKD | 2.43 | 2.47 | 2.4 | 2.41 | 2.3272 | -0.02 (-0.82%) | 441,000 |
1 Aug 2013 | HKD | 2.38 | 2.43 | 2.36 | 2.43 | 2.3466 | +0.04 (+1.67%) | 387,000 |
31 Jul 2013 | HKD | 2.4 | 2.43 | 2.35 | 2.39 | 2.3079 | -0.03 (-1.24%) | 173,000 |
30 Jul 2013 | HKD | 2.4 | 2.46 | 2.4 | 2.42 | 2.3369 | -0.04 (-1.63%) | 442,000 |
29 Jul 2013 | HKD | 2.4 | 2.46 | 2.36 | 2.46 | 2.3755 | +0.02 (+0.82%) | 415,000 |
26 Jul 2013 | HKD | 2.4 | 2.45 | 2.4 | 2.44 | 2.3562 | +0.01 (+0.41%) | 306,000 |
25 Jul 2013 | HKD | 2.42 | 2.43 | 2.39 | 2.43 | 2.3466 | +0.01 (+0.41%) | 258,000 |
24 Jul 2013 | HKD | 2.37 | 2.42 | 2.37 | 2.42 | 2.3369 | +0.04 (+1.68%) | 445,000 |
23 Jul 2013 | HKD | 2.34 | 2.39 | 2.34 | 2.38 | 2.2983 | +0.02 (+0.85%) | 197,000 |
22 Jul 2013 | HKD | 2.36 | 2.36 | 2.28 | 2.36 | 2.279 | 0.0 (0.0%) | 244,000 |
19 Jul 2013 | HKD | 2.39 | 2.4 | 2.36 | 2.36 | 2.279 | -0.04 (-1.67%) | 233,000 |
18 Jul 2013 | HKD | 2.36 | 2.4 | 2.36 | 2.4 | 2.3176 | 0.0 (0.0%) | 130,000 |
17 Jul 2013 | HKD | 2.37 | 2.42 | 2.28 | 2.4 | 2.3176 | +0.01 (+0.42%) | 843,000 |
16 Jul 2013 | HKD | 2.39 | 2.4 | 2.38 | 2.39 | 2.3079 | -0.01 (-0.42%) | 263,000 |
15 Jul 2013 | HKD | 2.43 | 2.45 | 2.4 | 2.4 | 2.3176 | -0.03 (-1.23%) | 552,000 |
12 Jul 2013 | HKD | 2.43 | 2.43 | 2.36 | 2.43 | 2.3466 | 0.0 (0.0%) | 454,000 |
11 Jul 2013 | HKD | 2.36 | 2.44 | 2.36 | 2.43 | 2.3466 | +0.07 (+2.97%) | 1,180,000 |
10 Jul 2013 | HKD | 2.36 | 2.36 | 2.33 | 2.36 | 2.279 | 0.0 (0.0%) | 270,000 |
9 Jul 2013 | HKD | 2.39 | 2.39 | 2.3 | 2.36 | 2.279 | +0.02 (+0.85%) | 791,000 |
8 Jul 2013 | HKD | 2.44 | 2.44 | 2.32 | 2.34 | 2.2596 | -0.02 (-0.85%) | 71,000 |
5 Jul 2013 | HKD | 2.33 | 2.4 | 2.33 | 2.36 | 2.279 | -0.01 (-0.42%) | 218,001 |