Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.3 | 13 | -0.02 (-1.52%) | 2,216,000 |
2 Oct 2013 | HKD | 1.25 | 1.33 | 1.23 | 1.32 | 13.2 | +0.09 (+7.32%) | 2,812,000 |
1 Oct 2013 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 12.3 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.28 | 1.28 | 1.23 | 1.23 | 12.3 | -0.07 (-5.38%) | 1,616,000 |
27 Sep 2013 | HKD | 1.32 | 1.33 | 1.28 | 1.3 | 13 | -0.03 (-2.26%) | 3,128,000 |
26 Sep 2013 | HKD | 1.3 | 1.33 | 1.28 | 1.33 | 13.3 | +0.03 (+2.31%) | 2,104,000 |
25 Sep 2013 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 13 | -0.03 (-2.26%) | 1,540,000 |
24 Sep 2013 | HKD | 1.32 | 1.33 | 1.3 | 1.33 | 13.3 | 0.0 (0.0%) | 5,344,000 |
23 Sep 2013 | HKD | 1.32 | 1.33 | 1.29 | 1.33 | 13.3 | +0.02 (+1.53%) | 4,852,000 |
20 Sep 2013 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 13.1 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.32 | 1.33 | 1.29 | 1.31 | 13.1 | +0.01 (+0.77%) | 9,852,000 |
18 Sep 2013 | HKD | 1.33 | 1.33 | 1.29 | 1.3 | 13 | -0.03 (-2.26%) | 2,084,000 |
17 Sep 2013 | HKD | 1.34 | 1.36 | 1.3 | 1.33 | 13.3 | -0.02 (-1.48%) | 2,652,000 |
16 Sep 2013 | HKD | 1.37 | 1.37 | 1.32 | 1.35 | 13.5 | -0.01 (-0.74%) | 1,728,000 |
13 Sep 2013 | HKD | 1.37 | 1.39 | 1.31 | 1.36 | 13.6 | -0.02 (-1.45%) | 3,868,000 |
12 Sep 2013 | HKD | 1.29 | 1.39 | 1.23 | 1.38 | 13.8 | +0.07 (+5.34%) | 3,780,000 |
11 Sep 2013 | HKD | 1.3 | 1.32 | 1.28 | 1.31 | 13.1 | +0.01 (+0.77%) | 2,060,000 |
10 Sep 2013 | HKD | 1.28 | 1.31 | 1.26 | 1.3 | 13 | +0.04 (+3.17%) | 2,400,000 |
9 Sep 2013 | HKD | 1.25 | 1.33 | 1.25 | 1.26 | 12.6 | +0.03 (+2.44%) | 2,808,000 |
6 Sep 2013 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 12.3 | -0.01 (-0.81%) | 224,000 |
5 Sep 2013 | HKD | 1.27 | 1.27 | 1.2 | 1.24 | 12.4 | -0.02 (-1.59%) | 856,000 |
4 Sep 2013 | HKD | 1.24 | 1.26 | 1.21 | 1.26 | 12.6 | -0.01 (-0.79%) | 1,076,000 |
3 Sep 2013 | HKD | 1.32 | 1.33 | 1.22 | 1.27 | 12.7 | -0.03 (-2.31%) | 1,784,000 |
2 Sep 2013 | HKD | 1.3 | 1.33 | 1.28 | 1.3 | 13 | +0.02 (+1.56%) | 1,424,000 |
30 Aug 2013 | HKD | 1.33 | 1.33 | 1.27 | 1.28 | 12.8 | -0.03 (-2.29%) | 1,312,000 |
29 Aug 2013 | HKD | 1.29 | 1.33 | 1.28 | 1.31 | 13.1 | +0.02 (+1.55%) | 2,296,000 |
28 Aug 2013 | HKD | 1.33 | 1.33 | 1.25 | 1.29 | 12.9 | -0.03 (-2.27%) | 1,396,000 |
27 Aug 2013 | HKD | 1.34 | 1.37 | 1.29 | 1.32 | 13.2 | -0.05 (-3.65%) | 2,688,000 |
26 Aug 2013 | HKD | 1.35 | 1.4 | 1.31 | 1.37 | 13.7 | +0.02 (+1.48%) | 3,764,000 |
23 Aug 2013 | HKD | 1.35 | 1.35 | 1.33 | 1.35 | 13.5 | -0.02 (-1.46%) | 480,000 |