Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 1.15 | 1.17 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 6,692,000 |
21 Aug 2013 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 5,427,000 |
20 Aug 2013 | HKD | 1.27 | 1.27 | 1.12 | 1.13 | 1.13 | -0.18 (-13.74%) | 14,984,000 |
19 Aug 2013 | HKD | 1.23 | 1.32 | 1.23 | 1.31 | 1.31 | +0.08 (+6.50%) | 2,404,000 |
16 Aug 2013 | HKD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,017,000 |
15 Aug 2013 | HKD | 1.26 | 1.27 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 1,395,000 |
14 Aug 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.31 | 1.31 | 1.21 | 1.25 | 1.25 | -0.07 (-5.30%) | 1,022,000 |
12 Aug 2013 | HKD | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 584,000 |
9 Aug 2013 | HKD | 1.2 | 1.26 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 5,007,000 |
8 Aug 2013 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 1,530,000 |
7 Aug 2013 | HKD | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 198,000 |
6 Aug 2013 | HKD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 269,000 |
5 Aug 2013 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,998,000 |
2 Aug 2013 | HKD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 668,000 |
1 Aug 2013 | HKD | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,359,000 |
31 Jul 2013 | HKD | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,147,000 |
30 Jul 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,311,000 |
29 Jul 2013 | HKD | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,237,000 |
26 Jul 2013 | HKD | 1.33 | 1.34 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 1,791,000 |
25 Jul 2013 | HKD | 1.31 | 1.33 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 637,000 |
24 Jul 2013 | HKD | 1.3 | 1.34 | 1.28 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,830,000 |
23 Jul 2013 | HKD | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 2,653,000 |
22 Jul 2013 | HKD | 1.24 | 1.28 | 1.13 | 1.26 | 1.26 | +0.01 (+0.80%) | 3,349,000 |
19 Jul 2013 | HKD | 1.36 | 1.36 | 1.22 | 1.25 | 1.25 | -0.1 (-7.41%) | 3,474,000 |
18 Jul 2013 | HKD | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,349,000 |
17 Jul 2013 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 871,000 |
16 Jul 2013 | HKD | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 899,000 |
15 Jul 2013 | HKD | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,650,000 |
12 Jul 2013 | HKD | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 6,947,000 |