Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | HKD | 1.48 | 1.48 | 1.38 | 1.43 | 0.65 | -0.06 (-4.03%) | 242,000 |
1 Oct 2013 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 0.6773 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.45 | 1.55 | 1.42 | 1.49 | 0.6773 | +0.04 (+2.76%) | 834,000 |
27 Sep 2013 | HKD | 1.44 | 1.5 | 1.43 | 1.45 | 0.6591 | +0.02 (+1.40%) | 996,000 |
26 Sep 2013 | HKD | 1.42 | 1.45 | 1.36 | 1.43 | 0.65 | +0.04 (+2.88%) | 138,000 |
25 Sep 2013 | HKD | 1.41 | 1.41 | 1.34 | 1.39 | 0.6318 | -0.03 (-2.11%) | 822,000 |
24 Sep 2013 | HKD | 1.3 | 1.42 | 1.25 | 1.42 | 0.6455 | +0.13 (+10.08%) | 1,130,000 |
23 Sep 2013 | HKD | 1.4 | 1.42 | 1.29 | 1.29 | 0.5864 | -0.14 (-9.79%) | 854,000 |
20 Sep 2013 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 0.65 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.49 | 1.49 | 1.4 | 1.43 | 0.65 | 0.0 (0.0%) | 160,000 |
18 Sep 2013 | HKD | 1.33 | 1.43 | 1.33 | 1.43 | 0.65 | -0.01 (-0.69%) | 656,000 |
17 Sep 2013 | HKD | 1.38 | 1.46 | 1.38 | 1.44 | 0.6545 | +0.08 (+5.88%) | 116,000 |
16 Sep 2013 | HKD | 1.38 | 1.41 | 1.35 | 1.36 | 0.6182 | -0.04 (-2.86%) | 252,000 |
13 Sep 2013 | HKD | 1.43 | 1.43 | 1.37 | 1.4 | 0.6364 | -0.04 (-2.78%) | 1,408,000 |
12 Sep 2013 | HKD | 1.43 | 1.44 | 1.43 | 1.44 | 0.6545 | +0.01 (+0.70%) | 30,000 |
11 Sep 2013 | HKD | 1.41 | 1.44 | 1.39 | 1.43 | 0.65 | 0.0 (0.0%) | 136,000 |
10 Sep 2013 | HKD | 1.39 | 1.44 | 1.39 | 1.43 | 0.65 | -0.04 (-2.72%) | 58,000 |
9 Sep 2013 | HKD | 1.33 | 1.48 | 1.32 | 1.47 | 0.6682 | +0.08 (+5.76%) | 1,360,000 |
6 Sep 2013 | HKD | 1.39 | 1.47 | 1.39 | 1.39 | 0.6318 | 0.0 (0.0%) | 506,000 |
5 Sep 2013 | HKD | 1.31 | 1.39 | 1.3 | 1.39 | 0.6318 | +0.06 (+4.51%) | 738,000 |
4 Sep 2013 | HKD | 1.41 | 1.41 | 1.3 | 1.33 | 0.6045 | -0.12 (-8.28%) | 700,000 |
3 Sep 2013 | HKD | 1.48 | 1.49 | 1.4 | 1.45 | 0.6591 | -0.04 (-2.68%) | 100,000 |
2 Sep 2013 | HKD | 1.58 | 1.58 | 1.45 | 1.49 | 0.6773 | -0.04 (-2.61%) | 362,000 |
30 Aug 2013 | HKD | 1.45 | 1.53 | 1.39 | 1.53 | 0.6955 | +0.04 (+2.68%) | 1,188,000 |
29 Aug 2013 | HKD | 1.4 | 1.49 | 1.38 | 1.49 | 0.6773 | +0.04 (+2.76%) | 1,608,000 |
28 Aug 2013 | HKD | 1.5 | 1.54 | 1.43 | 1.45 | 0.6591 | -0.05 (-3.33%) | 394,000 |
27 Aug 2013 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 0.6818 | -0.04 (-2.60%) | 66,000 |
26 Aug 2013 | HKD | 1.53 | 1.54 | 1.53 | 1.54 | 0.7 | +0.02 (+1.32%) | 80,000 |
23 Aug 2013 | HKD | 1.58 | 1.58 | 1.51 | 1.52 | 0.6909 | -0.01 (-0.65%) | 112,000 |
22 Aug 2013 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 0.6955 | +0.03 (+2%) | 4,000 |