Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,236,000 |
21 Aug 2013 | HKD | 1.12 | 1.2 | 1.1 | 1.2 | 1.2 | +0.08 (+7.14%) | 4,978,000 |
20 Aug 2013 | HKD | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,704,000 |
19 Aug 2013 | HKD | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 4,146,000 |
16 Aug 2013 | HKD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 3,766,000 |
15 Aug 2013 | HKD | 0.99 | 1.11 | 0.99 | 1.1 | 1.1 | +0.12 (+12.24%) | 5,496,000 |
14 Aug 2013 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | +0.04 (+4.26%) | 2,208,820 |
12 Aug 2013 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.05 (+5.62%) | 2,396,000 |
9 Aug 2013 | HKD | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 476,000 |
8 Aug 2013 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 380,000 |
7 Aug 2013 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 598,000 |
6 Aug 2013 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 150,000 |
5 Aug 2013 | HKD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 786,000 |
2 Aug 2013 | HKD | 0.85 | 0.9 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 45,760 |
1 Aug 2013 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 134,000 |
31 Jul 2013 | HKD | 0.9 | 0.9 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 176,000 |
30 Jul 2013 | HKD | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 176,000 |
29 Jul 2013 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 226,000 |
26 Jul 2013 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 90,000 |
25 Jul 2013 | HKD | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 350,249 |
24 Jul 2013 | HKD | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,316,000 |
23 Jul 2013 | HKD | 0.88 | 0.92 | 0.86 | 0.92 | 0.92 | +0.08 (+9.52%) | 1,932,000 |
22 Jul 2013 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 164,000 |
19 Jul 2013 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 164,000 |
18 Jul 2013 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 220,400 |
17 Jul 2013 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 958,000 |
16 Jul 2013 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 174,000 |
15 Jul 2013 | HKD | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 418,000 |
12 Jul 2013 | HKD | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,908,000 |