Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2013 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 240,000 |
3 Sep 2013 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 476,000 |
2 Sep 2013 | HKD | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | -0.05 (-6.76%) | 2,076,000 |
30 Aug 2013 | HKD | 0.68 | 0.79 | 0.68 | 0.74 | 0.74 | +0.15 (+25.42%) | 7,504,000 |
29 Aug 2013 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 200,000 |
28 Aug 2013 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 614,000 |
27 Aug 2013 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 22,000 |
26 Aug 2013 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 124,000 |
23 Aug 2013 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 80,000 |
22 Aug 2013 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 114,000 |
21 Aug 2013 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 252,000 |
20 Aug 2013 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 490,000 |
19 Aug 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
16 Aug 2013 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 254,000 |
15 Aug 2013 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 132,000 |
14 Aug 2013 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 708,000 |
12 Aug 2013 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 2,000 |
9 Aug 2013 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.03 (+5.08%) | 218,000 |
8 Aug 2013 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 82,000 |
7 Aug 2013 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 216,000 |
6 Aug 2013 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 114,000 |
5 Aug 2013 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 138,000 |
2 Aug 2013 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 162,000 |
1 Aug 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 26,000 |
31 Jul 2013 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 180,000 |
30 Jul 2013 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 70,000 |
29 Jul 2013 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 254,000 |
26 Jul 2013 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 224,000 |
25 Jul 2013 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 174,000 |