Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2013 | HKD | 1.67 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,066,000 |
24 Jul 2013 | HKD | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,546,000 |
23 Jul 2013 | HKD | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 4,642,000 |
22 Jul 2013 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,314,000 |
19 Jul 2013 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 1,802,000 |
18 Jul 2013 | HKD | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 3,302,000 |
17 Jul 2013 | HKD | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,602,000 |
16 Jul 2013 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,176,000 |
15 Jul 2013 | HKD | 1.65 | 1.7 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,098,000 |
12 Jul 2013 | HKD | 1.61 | 1.69 | 1.61 | 1.66 | 1.66 | +0.06 (+3.75%) | 3,108,000 |
11 Jul 2013 | HKD | 1.57 | 1.61 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,056,000 |
10 Jul 2013 | HKD | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,242,000 |
9 Jul 2013 | HKD | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,719,000 |
8 Jul 2013 | HKD | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,938,000 |
5 Jul 2013 | HKD | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,266,001 |
4 Jul 2013 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 3,162,000 |
3 Jul 2013 | HKD | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,510,000 |
2 Jul 2013 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,496,000 |
1 Jul 2013 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 1.58 | 1.62 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,918,000 |
27 Jun 2013 | HKD | 1.58 | 1.63 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,628,000 |
26 Jun 2013 | HKD | 1.54 | 1.6 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 5,547,400 |
25 Jun 2013 | HKD | 1.57 | 1.59 | 1.41 | 1.52 | 1.52 | -0.05 (-3.18%) | 10,548,000 |
24 Jun 2013 | HKD | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -0.07 (-4.27%) | 4,102,000 |
21 Jun 2013 | HKD | 1.63 | 1.71 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,908,633 |
20 Jun 2013 | HKD | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 2,758,000 |
19 Jun 2013 | HKD | 1.77 | 1.78 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 5,114,000 |
18 Jun 2013 | HKD | 1.71 | 1.79 | 1.68 | 1.77 | 1.77 | +0.06 (+3.51%) | 10,694,000 |
17 Jun 2013 | HKD | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,518,000 |
14 Jun 2013 | HKD | 1.7 | 1.73 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,912,000 |