Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 3,328,001 |
3 Sep 2013 | HKD | 1.8 | 1.88 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 7,024,000 |
2 Sep 2013 | HKD | 1.78 | 1.82 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 2,642,000 |
30 Aug 2013 | HKD | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | +0.06 (+3.53%) | 4,962,000 |
29 Aug 2013 | HKD | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 3,944,000 |
28 Aug 2013 | HKD | 1.72 | 1.75 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 3,744,000 |
27 Aug 2013 | HKD | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 3,202,000 |
26 Aug 2013 | HKD | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,146,000 |
23 Aug 2013 | HKD | 1.82 | 1.83 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 2,312,000 |
22 Aug 2013 | HKD | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,770,000 |
21 Aug 2013 | HKD | 1.8 | 1.85 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 2,434,000 |
20 Aug 2013 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.06 (-3.23%) | 4,652,000 |
19 Aug 2013 | HKD | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 4,263,052 |
16 Aug 2013 | HKD | 1.82 | 1.85 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 4,254,000 |
15 Aug 2013 | HKD | 1.85 | 1.92 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 9,022,000 |
14 Aug 2013 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.75 | 1.87 | 1.71 | 1.85 | 1.85 | +0.13 (+7.56%) | 19,242,619 |
12 Aug 2013 | HKD | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | +0.08 (+4.88%) | 7,420,000 |
9 Aug 2013 | HKD | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 872,000 |
8 Aug 2013 | HKD | 1.61 | 1.67 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 1,932,008 |
7 Aug 2013 | HKD | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 2,224,000 |
6 Aug 2013 | HKD | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,824,000 |
5 Aug 2013 | HKD | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,770,000 |
2 Aug 2013 | HKD | 1.67 | 1.7 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 544,000 |
1 Aug 2013 | HKD | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 867,000 |
31 Jul 2013 | HKD | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,928,000 |
30 Jul 2013 | HKD | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,312,000 |
29 Jul 2013 | HKD | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 796,000 |
26 Jul 2013 | HKD | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,600,000 |
25 Jul 2013 | HKD | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,066,000 |