Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,416,000 |
2 Oct 2013 | HKD | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,257,000 |
1 Oct 2013 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 481,919 |
27 Sep 2013 | HKD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 3,963,872 |
26 Sep 2013 | HKD | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,719,000 |
25 Sep 2013 | HKD | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 1,133,000 |
24 Sep 2013 | HKD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.04 (-3.15%) | 3,189,928 |
23 Sep 2013 | HKD | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,030,000 |
20 Sep 2013 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 1,885,000 |
18 Sep 2013 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,433,000 |
17 Sep 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,048,744 |
16 Sep 2013 | HKD | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 6,970,000 |
13 Sep 2013 | HKD | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,545,000 |
12 Sep 2013 | HKD | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,730,072 |
11 Sep 2013 | HKD | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 6,493,005 |
10 Sep 2013 | HKD | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | +0.09 (+7.26%) | 8,134,000 |
9 Sep 2013 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 1,217,000 |
6 Sep 2013 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 764,000 |
5 Sep 2013 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 868,000 |
4 Sep 2013 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,309,000 |
3 Sep 2013 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 650,000 |
2 Sep 2013 | HKD | 1.26 | 1.26 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,513,000 |
30 Aug 2013 | HKD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 7,069,000 |
29 Aug 2013 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,036,000 |
28 Aug 2013 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 2,686,000 |
27 Aug 2013 | HKD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 1,196,000 |
26 Aug 2013 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 723,000 |
23 Aug 2013 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 876,000 |