Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2013 | HKD | 1.84 | 1.88 | 1.8 | 1.87 | 1.1354 | +0.03 (+1.63%) | 5,538,669 |
12 Jul 2013 | HKD | 1.8 | 1.85 | 1.75 | 1.84 | 1.1171 | +0.04 (+2.22%) | 10,108,000 |
11 Jul 2013 | HKD | 1.69 | 1.8 | 1.67 | 1.8 | 1.0929 | +0.1 (+5.88%) | 11,140,000 |
10 Jul 2013 | HKD | 1.56 | 1.72 | 1.48 | 1.7 | 1.0321 | +0.15 (+9.68%) | 9,700,000 |
9 Jul 2013 | HKD | 1.53 | 1.55 | 1.52 | 1.55 | 0.9411 | +0.03 (+1.97%) | 1,612,000 |
8 Jul 2013 | HKD | 1.56 | 1.56 | 1.52 | 1.52 | 0.9229 | -0.05 (-3.18%) | 2,500,000 |
5 Jul 2013 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 0.9532 | -0.04 (-2.48%) | 3,704,000 |
4 Jul 2013 | HKD | 1.62 | 1.63 | 1.61 | 1.61 | 0.9775 | -0.01 (-0.62%) | 1,936,000 |
3 Jul 2013 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 0.9836 | -0.03 (-1.82%) | 1,660,000 |
2 Jul 2013 | HKD | 1.61 | 1.65 | 1.58 | 1.65 | 1.0018 | +0.04 (+2.48%) | 4,552,000 |
1 Jul 2013 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 0.9775 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.59 | 1.62 | 1.56 | 1.61 | 0.9775 | +0.01 (+0.63%) | 3,081,167 |
27 Jun 2013 | HKD | 1.57 | 1.6 | 1.55 | 1.6 | 0.9714 | +0.04 (+2.56%) | 3,344,000 |
26 Jun 2013 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 0.9471 | -0.01 (-0.64%) | 2,356,000 |
25 Jun 2013 | HKD | 1.57 | 1.57 | 1.53 | 1.57 | 0.9532 | 0.0 (0.0%) | 5,376,000 |
24 Jun 2013 | HKD | 1.58 | 1.59 | 1.54 | 1.57 | 0.9532 | 0.0 (0.0%) | 4,424,000 |
21 Jun 2013 | HKD | 1.59 | 1.6 | 1.54 | 1.57 | 0.9532 | -0.03 (-1.88%) | 3,472,000 |
20 Jun 2013 | HKD | 1.58 | 1.61 | 1.54 | 1.6 | 0.9714 | +0.03 (+1.91%) | 3,380,000 |
19 Jun 2013 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 0.9532 | -0.03 (-1.88%) | 2,308,000 |
18 Jun 2013 | HKD | 1.6 | 1.6 | 1.57 | 1.6 | 0.9714 | -0.01 (-0.62%) | 3,260,000 |
17 Jun 2013 | HKD | 1.59 | 1.61 | 1.57 | 1.61 | 0.9775 | +0.03 (+1.90%) | 3,572,000 |
14 Jun 2013 | HKD | 1.6 | 1.61 | 1.56 | 1.58 | 0.9593 | -0.02 (-1.25%) | 4,700,000 |
13 Jun 2013 | HKD | 1.6 | 1.61 | 1.57 | 1.6 | 0.9714 | -0.02 (-1.23%) | 1,436,000 |
12 Jun 2013 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 0.9836 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.59 | 1.62 | 1.56 | 1.62 | 0.9836 | +0.04 (+2.53%) | 3,140,000 |
10 Jun 2013 | HKD | 1.63 | 1.63 | 1.55 | 1.58 | 0.9593 | -0.06 (-3.66%) | 2,836,000 |
7 Jun 2013 | HKD | 1.63 | 1.64 | 1.6 | 1.64 | 0.9957 | +0.01 (+0.61%) | 3,436,000 |
6 Jun 2013 | HKD | 1.69 | 1.69 | 1.61 | 1.63 | 0.9896 | -0.07 (-4.12%) | 2,256,000 |
5 Jun 2013 | HKD | 1.59 | 1.71 | 1.58 | 1.7 | 1.0321 | +0.1 (+6.25%) | 3,468,000 |
4 Jun 2013 | HKD | 1.59 | 1.62 | 1.57 | 1.6 | 0.9714 | -0.01 (-0.62%) | 1,876,000 |