Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2013 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 20,000 |
22 Aug 2013 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 52,000 |
21 Aug 2013 | HKD | 0.335 | 0.395 | 0.32 | 0.39 | 0.39 | +0.025 (+6.85%) | 480,000 |
20 Aug 2013 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
19 Aug 2013 | HKD | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 60,000 |
16 Aug 2013 | HKD | 0.345 | 0.42 | 0.345 | 0.375 | 0.375 | +0.03 (+8.70%) | 4,559,695 |
15 Aug 2013 | HKD | 0.345 | 0.345 | 0.32 | 0.345 | 0.345 | -0.005 (-1.43%) | 20,000 |
14 Aug 2013 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -0.005 (-1.41%) | 4,000 |
12 Aug 2013 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
9 Aug 2013 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
8 Aug 2013 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
7 Aug 2013 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
6 Aug 2013 | HKD | 0.325 | 0.355 | 0.325 | 0.355 | 0.355 | +0.005 (+1.43%) | 140,000 |
5 Aug 2013 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 40,000 |
2 Aug 2013 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
1 Aug 2013 | HKD | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | -0.005 (-1.41%) | 94,960 |
31 Jul 2013 | HKD | 0.33 | 0.355 | 0.33 | 0.355 | 0.355 | +0.025 (+7.58%) | 100,000 |
30 Jul 2013 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 100,000 |
29 Jul 2013 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 40,000 |
26 Jul 2013 | HKD | 0.34 | 0.355 | 0.325 | 0.355 | 0.355 | +0.015 (+4.41%) | 260,000 |
25 Jul 2013 | HKD | 0.3 | 0.34 | 0.3 | 0.34 | 0.34 | 0.0 (0.0%) | 60,000 |
24 Jul 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
23 Jul 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 Jul 2013 | HKD | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | +0.01 (+3.03%) | 100,000 |
19 Jul 2013 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 160,000 |
18 Jul 2013 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 60,000 |
17 Jul 2013 | HKD | 0.305 | 0.31 | 0.27 | 0.305 | 0.305 | 0.0 (0.0%) | 224 |
16 Jul 2013 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 140,360 |
15 Jul 2013 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 20,000 |