Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 2.75 | 2.81 | 2.71 | 2.8 | 536.6667 | +0.05 (+1.82%) | 5,037,000 |
21 Aug 2013 | HKD | 2.66 | 2.76 | 2.6 | 2.75 | 527.0833 | +0.15 (+5.77%) | 6,841,600 |
20 Aug 2013 | HKD | 2.53 | 2.65 | 2.51 | 2.6 | 498.3333 | +0.09 (+3.59%) | 4,974,085 |
19 Aug 2013 | HKD | 2.49 | 2.53 | 2.48 | 2.51 | 481.0833 | +0.04 (+1.62%) | 6,330,440 |
16 Aug 2013 | HKD | 2.45 | 2.52 | 2.43 | 2.47 | 473.4167 | -0.02 (-0.80%) | 4,532,000 |
15 Aug 2013 | HKD | 2.4 | 2.5 | 2.39 | 2.49 | 477.25 | +0.1 (+4.18%) | 4,621,000 |
14 Aug 2013 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 458.0833 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 2.45 | 2.45 | 2.35 | 2.39 | 458.0833 | -0.02 (-0.83%) | 5,053,000 |
12 Aug 2013 | HKD | 2.45 | 2.45 | 2.39 | 2.41 | 461.9167 | -0.02 (-0.82%) | 3,645,275 |
9 Aug 2013 | HKD | 2.42 | 2.44 | 2.4 | 2.43 | 465.75 | +0.03 (+1.25%) | 1,161,085 |
8 Aug 2013 | HKD | 2.45 | 2.45 | 2.39 | 2.4 | 460 | 0.0 (0.0%) | 2,352,625 |
7 Aug 2013 | HKD | 2.4 | 2.46 | 2.39 | 2.4 | 460 | 0.0 (0.0%) | 1,970,000 |
6 Aug 2013 | HKD | 2.45 | 2.45 | 2.39 | 2.4 | 460 | -0.04 (-1.64%) | 4,193,348 |
5 Aug 2013 | HKD | 2.51 | 2.59 | 2.4 | 2.44 | 467.6667 | -0.11 (-4.31%) | 4,336,695 |
2 Aug 2013 | HKD | 2.59 | 2.59 | 2.53 | 2.55 | 488.75 | -0.01 (-0.39%) | 1,208,000 |
1 Aug 2013 | HKD | 2.55 | 2.7 | 2.53 | 2.56 | 490.6667 | +0.01 (+0.39%) | 941,014 |
31 Jul 2013 | HKD | 2.56 | 2.6 | 2.53 | 2.55 | 488.75 | -0.03 (-1.16%) | 1,242,000 |
30 Jul 2013 | HKD | 2.56 | 2.62 | 2.56 | 2.58 | 494.5 | +0.01 (+0.39%) | 874,000 |
29 Jul 2013 | HKD | 2.66 | 2.67 | 2.55 | 2.57 | 492.5833 | -0.09 (-3.38%) | 821,000 |
26 Jul 2013 | HKD | 2.65 | 2.72 | 2.64 | 2.66 | 509.8333 | +0.01 (+0.38%) | 471,000 |
25 Jul 2013 | HKD | 2.63 | 2.7 | 2.63 | 2.65 | 507.9167 | 0.0 (0.0%) | 2,615,815 |
24 Jul 2013 | HKD | 2.76 | 2.76 | 2.65 | 2.65 | 507.9167 | -0.01 (-0.38%) | 2,437,665 |
23 Jul 2013 | HKD | 2.58 | 2.7 | 2.58 | 2.66 | 509.8333 | +0.07 (+2.70%) | 1,132,765 |
22 Jul 2013 | HKD | 2.61 | 2.63 | 2.59 | 2.59 | 496.4167 | -0.01 (-0.38%) | 337,000 |
19 Jul 2013 | HKD | 2.73 | 2.73 | 2.6 | 2.6 | 498.3333 | -0.07 (-2.62%) | 1,387,000 |
18 Jul 2013 | HKD | 2.7 | 2.74 | 2.65 | 2.67 | 511.75 | -0.04 (-1.48%) | 433,000 |
17 Jul 2013 | HKD | 2.72 | 2.74 | 2.69 | 2.71 | 519.4167 | -0.03 (-1.09%) | 283,000 |
16 Jul 2013 | HKD | 2.74 | 2.76 | 2.68 | 2.74 | 525.1667 | +0.05 (+1.86%) | 1,154,850 |
15 Jul 2013 | HKD | 2.68 | 2.71 | 2.65 | 2.69 | 515.5833 | +0.01 (+0.37%) | 453,135 |
12 Jul 2013 | HKD | 2.75 | 2.75 | 2.65 | 2.68 | 513.6667 | -0.03 (-1.11%) | 1,162,000 |