Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 6.52 | 6.54 | 6.46 | 6.5 | 6.0101 | -0.05 (-0.76%) | 6,872,686 |
3 Sep 2013 | HKD | 6.55 | 6.56 | 6.48 | 6.55 | 6.0563 | +0.07 (+1.08%) | 3,348,567 |
2 Sep 2013 | HKD | 6.57 | 6.57 | 6.45 | 6.48 | 5.9916 | -0.01 (-0.15%) | 4,687,866 |
30 Aug 2013 | HKD | 6.5 | 6.52 | 6.38 | 6.49 | 6.0009 | +0.09 (+1.41%) | 4,996,580 |
29 Aug 2013 | HKD | 6.59 | 6.59 | 6.39 | 6.4 | 5.9176 | -0.16 (-2.44%) | 4,078,111 |
28 Aug 2013 | HKD | 6.5 | 6.61 | 6.5 | 6.56 | 6.0656 | 0.0 (0.0%) | 1,731,499 |
27 Aug 2013 | HKD | 6.67 | 6.67 | 6.54 | 6.56 | 6.0656 | -0.12 (-1.80%) | 3,919,179 |
26 Aug 2013 | HKD | 6.69 | 6.7 | 6.63 | 6.68 | 6.1765 | -0.01 (-0.15%) | 1,120,445 |
23 Aug 2013 | HKD | 6.8 | 6.8 | 6.68 | 6.69 | 6.1858 | -0.11 (-1.62%) | 3,851,201 |
22 Aug 2013 | HKD | 6.74 | 6.8 | 6.61 | 6.8 | 6.2875 | +0.1 (+1.49%) | 2,673,495 |
21 Aug 2013 | HKD | 6.59 | 6.73 | 6.52 | 6.7 | 6.195 | +0.13 (+1.98%) | 2,229,560 |
20 Aug 2013 | HKD | 6.66 | 6.85 | 6.5 | 6.57 | 6.0748 | -0.16 (-2.38%) | 3,725,831 |
19 Aug 2013 | HKD | 6.6 | 6.74 | 6.6 | 6.73 | 6.2228 | +0.02 (+0.30%) | 2,048,381 |
16 Aug 2013 | HKD | 6.56 | 6.72 | 6.5 | 6.71 | 6.2043 | +0.21 (+3.23%) | 4,053,770 |
15 Aug 2013 | HKD | 6.73 | 6.74 | 6.46 | 6.5 | 6.0101 | -0.23 (-3.42%) | 4,188,593 |
14 Aug 2013 | HKD | 6.73 | 6.73 | 6.73 | 6.73 | 6.2228 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 6.56 | 6.74 | 6.52 | 6.73 | 6.2228 | +0.17 (+2.59%) | 3,023,008 |
12 Aug 2013 | HKD | 6.52 | 6.63 | 6.52 | 6.56 | 6.0656 | +0.04 (+0.61%) | 3,000,111 |
9 Aug 2013 | HKD | 6.51 | 6.58 | 6.5 | 6.52 | 6.0286 | -0.01 (-0.15%) | 817,622 |
8 Aug 2013 | HKD | 6.5 | 6.56 | 6.48 | 6.53 | 6.0378 | -0.03 (-0.46%) | 1,148,656 |
7 Aug 2013 | HKD | 6.49 | 6.59 | 6.49 | 6.56 | 6.0656 | 0.0 (0.0%) | 2,280,027 |
6 Aug 2013 | HKD | 6.4 | 6.61 | 6.4 | 6.56 | 6.0656 | +0.15 (+2.34%) | 3,538,595 |
5 Aug 2013 | HKD | 6.46 | 6.5 | 6.4 | 6.41 | 5.9269 | -0.06 (-0.93%) | 3,865,250 |
2 Aug 2013 | HKD | 6.65 | 6.65 | 6.43 | 6.47 | 5.9824 | -0.16 (-2.41%) | 2,504,779 |
1 Aug 2013 | HKD | 6.6 | 6.64 | 6.52 | 6.63 | 6.1303 | +0.04 (+0.61%) | 1,795,308 |
31 Jul 2013 | HKD | 6.33 | 6.6 | 6.32 | 6.59 | 6.0933 | +0.25 (+3.94%) | 6,408,059 |
30 Jul 2013 | HKD | 6.35 | 6.46 | 6.3 | 6.34 | 5.8622 | -0.01 (-0.16%) | 3,180,839 |
29 Jul 2013 | HKD | 6.6 | 6.6 | 6.27 | 6.35 | 5.8714 | -0.25 (-3.79%) | 3,977,628 |
26 Jul 2013 | HKD | 6.68 | 6.69 | 6.6 | 6.6 | 6.1026 | -0.06 (-0.90%) | 2,950,361 |
25 Jul 2013 | HKD | 6.53 | 6.67 | 6.53 | 6.66 | 6.1581 | +0.08 (+1.22%) | 2,212,636 |