Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 11,360,000 |
2 Sep 2013 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 6,215,000 |
30 Aug 2013 | HKD | 0.32 | 0.33 | 0.315 | 0.32 | 1.6 | 0.0 (0.0%) | 28,220,000 |
29 Aug 2013 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 1.6 | +0.01 (+3.23%) | 15,050,000 |
28 Aug 2013 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 1.55 | -0.005 (-1.59%) | 8,200,000 |
27 Aug 2013 | HKD | 0.31 | 0.32 | 0.305 | 0.315 | 1.575 | +0.005 (+1.61%) | 30,815,000 |
26 Aug 2013 | HKD | 0.315 | 0.32 | 0.305 | 0.31 | 1.55 | -0.01 (-3.13%) | 19,230,000 |
23 Aug 2013 | HKD | 0.335 | 0.34 | 0.315 | 0.32 | 1.6 | -0.015 (-4.48%) | 55,915,000 |
22 Aug 2013 | HKD | 0.33 | 0.345 | 0.33 | 0.335 | 1.675 | 0.0 (0.0%) | 41,535,000 |
21 Aug 2013 | HKD | 0.325 | 0.335 | 0.32 | 0.335 | 1.675 | +0.01 (+3.08%) | 37,405,000 |
20 Aug 2013 | HKD | 0.335 | 0.335 | 0.315 | 0.325 | 1.625 | -0.01 (-2.99%) | 24,030,000 |
19 Aug 2013 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 1.675 | +0.005 (+1.52%) | 35,480,000 |
16 Aug 2013 | HKD | 0.31 | 0.335 | 0.31 | 0.33 | 1.65 | +0.015 (+4.76%) | 57,013,000 |
15 Aug 2013 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 2,480,000 |
14 Aug 2013 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.575 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 1.575 | +0.005 (+1.61%) | 4,060,000 |
12 Aug 2013 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 1.55 | 0.0 (0.0%) | 6,325,000 |
9 Aug 2013 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 1.55 | 0.0 (0.0%) | 2,515,000 |
8 Aug 2013 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 1.55 | 0.0 (0.0%) | 6,230,000 |
7 Aug 2013 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 1.55 | 0.0 (0.0%) | 6,505,000 |
6 Aug 2013 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 1.55 | 0.0 (0.0%) | 3,965,000 |
5 Aug 2013 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 1.55 | -0.005 (-1.59%) | 3,415,000 |
2 Aug 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 6,780,000 |
1 Aug 2013 | HKD | 0.315 | 0.315 | 0.31 | 0.315 | 1.575 | 0.0 (0.0%) | 2,665,000 |
31 Jul 2013 | HKD | 0.315 | 0.315 | 0.305 | 0.315 | 1.575 | +0.005 (+1.61%) | 2,940,000 |
30 Jul 2013 | HKD | 0.31 | 0.31 | 0.305 | 0.31 | 1.55 | -0.005 (-1.59%) | 2,775,000 |
29 Jul 2013 | HKD | 0.32 | 0.32 | 0.305 | 0.315 | 1.575 | 0.0 (0.0%) | 3,605,000 |
26 Jul 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.575 | +0.005 (+1.61%) | 5,790,000 |
25 Jul 2013 | HKD | 0.315 | 0.325 | 0.305 | 0.31 | 1.55 | -0.01 (-3.13%) | 9,745,000 |
24 Jul 2013 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 1.6 | +0.005 (+1.59%) | 4,555,000 |