Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2013 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,384,000 |
28 Aug 2013 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 0.78 | -0.03 (-3.70%) | 9,926,000 |
27 Aug 2013 | HKD | 0.8 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 4,418,000 |
26 Aug 2013 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,176,000 |
23 Aug 2013 | HKD | 0.85 | 0.86 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 8,992,000 |
22 Aug 2013 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 14,012,000 |
21 Aug 2013 | HKD | 0.81 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,700,000 |
20 Aug 2013 | HKD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.03 (-3.57%) | 10,656,000 |
19 Aug 2013 | HKD | 0.81 | 0.86 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 14,012,000 |
16 Aug 2013 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,700,000 |
15 Aug 2013 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 5,164,000 |
14 Aug 2013 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 3,110,000 |
12 Aug 2013 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,554,000 |
9 Aug 2013 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,644,000 |
8 Aug 2013 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,258,000 |
7 Aug 2013 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,366,000 |
6 Aug 2013 | HKD | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,012,000 |
5 Aug 2013 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,156,000 |
2 Aug 2013 | HKD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 4,044,000 |
1 Aug 2013 | HKD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.05 (+6.49%) | 4,776,000 |
31 Jul 2013 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,864,000 |
30 Jul 2013 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 4,614,000 |
29 Jul 2013 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,862,000 |
26 Jul 2013 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 12,496,000 |
25 Jul 2013 | HKD | 0.78 | 0.86 | 0.78 | 0.83 | 0.83 | +0.06 (+7.79%) | 33,026,000 |
24 Jul 2013 | HKD | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | +0.03 (+4.05%) | 4,336,000 |
23 Jul 2013 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 654,000 |
22 Jul 2013 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 144,000 |
19 Jul 2013 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,114,000 |