Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2013 | HKD | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 232,000 |
18 Jul 2013 | HKD | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 116,000 |
17 Jul 2013 | HKD | 1.08 | 1.13 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,274,000 |
16 Jul 2013 | HKD | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,738,000 |
15 Jul 2013 | HKD | 1.07 | 1.1 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 966,000 |
12 Jul 2013 | HKD | 0.96 | 1.11 | 0.91 | 1.07 | 1.07 | +0.12 (+12.63%) | 9,384,000 |
11 Jul 2013 | HKD | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 478,000 |
10 Jul 2013 | HKD | 0.99 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 190,000 |
9 Jul 2013 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 56,000 |
8 Jul 2013 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 6,000 |
5 Jul 2013 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 77,000 |
4 Jul 2013 | HKD | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | +0.03 (+3.13%) | 146,000 |
3 Jul 2013 | HKD | 0.9 | 0.96 | 0.9 | 0.96 | 0.96 | +0.05 (+5.49%) | 476,000 |
2 Jul 2013 | HKD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | -0.06 (-6.19%) | 314,000 |
1 Jul 2013 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
28 Jun 2013 | HKD | 0.9 | 1.04 | 0.9 | 0.97 | 0.97 | +0.09 (+10.23%) | 984,000 |
27 Jun 2013 | HKD | 0.91 | 1.01 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 536,000 |
26 Jun 2013 | HKD | 1.02 | 1.06 | 0.94 | 0.95 | 0.95 | -0.07 (-6.86%) | 606,000 |
25 Jun 2013 | HKD | 0.97 | 1.14 | 0.97 | 1.02 | 1.02 | +0.09 (+9.68%) | 1,986,000 |
24 Jun 2013 | HKD | 0.98 | 1 | 0.9 | 0.93 | 0.93 | -0.07 (-7.00%) | 270,000 |
21 Jun 2013 | HKD | 1.08 | 1.08 | 1 | 1 | 1 | -0.06 (-5.66%) | 148,000 |
20 Jun 2013 | HKD | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 356,000 |
19 Jun 2013 | HKD | 1.1 | 1.16 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,048,000 |
18 Jun 2013 | HKD | 1.08 | 1.12 | 1.08 | 1.1 | 1.1 | +0.05 (+4.76%) | 188,000 |
17 Jun 2013 | HKD | 1.11 | 1.16 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,062,000 |
14 Jun 2013 | HKD | 1.19 | 1.23 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,488,000 |
13 Jun 2013 | HKD | 1.01 | 1.2 | 1 | 1.12 | 1.12 | +0.13 (+13.13%) | 7,178,000 |
12 Jun 2013 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
11 Jun 2013 | HKD | 0.82 | 1.31 | 0.79 | 0.99 | 0.99 | +0.18 (+22.22%) | 4,748,000 |
10 Jun 2013 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,744,000 |