Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | HKD | 1.86 | 1.88 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 8,368,000 |
15 Oct 2013 | HKD | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 1,052,000 |
14 Oct 2013 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 1.9 | 1.91 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,320,000 |
10 Oct 2013 | HKD | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 3,320,000 |
9 Oct 2013 | HKD | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,976,000 |
8 Oct 2013 | HKD | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | +0.04 (+2.12%) | 3,614,000 |
7 Oct 2013 | HKD | 1.9 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 1,138,000 |
4 Oct 2013 | HKD | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,264,000 |
3 Oct 2013 | HKD | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,530,000 |
2 Oct 2013 | HKD | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,354,000 |
1 Oct 2013 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,119,725 |
27 Sep 2013 | HKD | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 3,212,000 |
26 Sep 2013 | HKD | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 2,442,000 |
25 Sep 2013 | HKD | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.04 (-2.06%) | 3,660,000 |
24 Sep 2013 | HKD | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,440,000 |
23 Sep 2013 | HKD | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 3,753,000 |
20 Sep 2013 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,602,000 |
18 Sep 2013 | HKD | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 4,520,000 |
17 Sep 2013 | HKD | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -0.04 (-2.02%) | 3,662,000 |
16 Sep 2013 | HKD | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.04 (+2.06%) | 1,662,000 |
13 Sep 2013 | HKD | 1.98 | 1.99 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 3,910,000 |
12 Sep 2013 | HKD | 2.01 | 2.02 | 2 | 2 | 2 | -0.01 (-0.50%) | 3,442,000 |
11 Sep 2013 | HKD | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -0.04 (-1.95%) | 5,704,000 |
10 Sep 2013 | HKD | 2.02 | 2.07 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 8,155,945 |
9 Sep 2013 | HKD | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | +0.06 (+3.08%) | 11,232,000 |
6 Sep 2013 | HKD | 1.93 | 1.98 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 9,427,000 |
5 Sep 2013 | HKD | 1.82 | 1.92 | 1.82 | 1.91 | 1.91 | +0.07 (+3.80%) | 11,566,000 |