Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2013 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 140,000 |
17 Jul 2013 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 290,000 |
16 Jul 2013 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,320,000 |
15 Jul 2013 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,290,000 |
12 Jul 2013 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 3,222,000 |
11 Jul 2013 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,240,000 |
10 Jul 2013 | HKD | 0.73 | 0.74 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,856,000 |
9 Jul 2013 | HKD | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,306,000 |
8 Jul 2013 | HKD | 0.7 | 0.76 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 2,560,000 |
5 Jul 2013 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 640,000 |
4 Jul 2013 | HKD | 0.73 | 0.75 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 3,034,000 |
3 Jul 2013 | HKD | 0.79 | 0.79 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 7,774,000 |
2 Jul 2013 | HKD | 0.73 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 324,000 |
1 Jul 2013 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 796,000 |
27 Jun 2013 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 3,564,000 |
26 Jun 2013 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 694,000 |
25 Jun 2013 | HKD | 0.67 | 0.68 | 0.6 | 0.67 | 0.67 | 0.0 (0.0%) | 4,010,000 |
24 Jun 2013 | HKD | 0.72 | 0.73 | 0.66 | 0.67 | 0.67 | -0.08 (-10.67%) | 4,288,000 |
21 Jun 2013 | HKD | 0.7 | 0.76 | 0.69 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,238,000 |
20 Jun 2013 | HKD | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -0.07 (-8.75%) | 5,918,000 |
19 Jun 2013 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,202,000 |
18 Jun 2013 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,680,000 |
17 Jun 2013 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,046,000 |
14 Jun 2013 | HKD | 0.81 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,176,000 |
13 Jun 2013 | HKD | 0.81 | 0.81 | 0.75 | 0.81 | 0.81 | -0.02 (-2.41%) | 8,440,000 |
12 Jun 2013 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.83 | 0.86 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 8,182,000 |
10 Jun 2013 | HKD | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 8,000,000 |
7 Jun 2013 | HKD | 0.8 | 0.86 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 10,130,000 |