Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2013 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | +0.02 (+2.47%) | 1,602,000 |
10 Jul 2013 | HKD | 0.86 | 0.86 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 920,000 |
9 Jul 2013 | HKD | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,270,000 |
8 Jul 2013 | HKD | 0.88 | 0.9 | 0.86 | 0.86 | 0.86 | -0.06 (-6.52%) | 750,000 |
5 Jul 2013 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 332,000 |
4 Jul 2013 | HKD | 0.95 | 0.97 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 954,000 |
3 Jul 2013 | HKD | 0.99 | 1 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 278,000 |
2 Jul 2013 | HKD | 0.96 | 1 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 292,000 |
1 Jul 2013 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 580,000 |
27 Jun 2013 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 835,600 |
26 Jun 2013 | HKD | 1 | 1 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,892,000 |
25 Jun 2013 | HKD | 0.98 | 1 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 762,000 |
24 Jun 2013 | HKD | 1.06 | 1.06 | 0.94 | 0.97 | 0.97 | -0.07 (-6.73%) | 2,910,200 |
21 Jun 2013 | HKD | 1.19 | 1.19 | 1.03 | 1.04 | 1.04 | -0.15 (-12.61%) | 10,016,000 |
20 Jun 2013 | HKD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 612,000 |
19 Jun 2013 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 652,000 |
18 Jun 2013 | HKD | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 122,000 |
17 Jun 2013 | HKD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 652,000 |
14 Jun 2013 | HKD | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 586,000 |
13 Jun 2013 | HKD | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 754,000 |
12 Jun 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 556,000 |
10 Jun 2013 | HKD | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 400,000 |
7 Jun 2013 | HKD | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 924,000 |
6 Jun 2013 | HKD | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 382,000 |
5 Jun 2013 | HKD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 454,000 |
4 Jun 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 344,000 |
3 Jun 2013 | HKD | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 762,000 |
31 May 2013 | HKD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,968,000 |