Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 737,000 |
21 Aug 2013 | HKD | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 557,000 |
20 Aug 2013 | HKD | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 2,087,000 |
19 Aug 2013 | HKD | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,546,000 |
16 Aug 2013 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,670,000 |
15 Aug 2013 | HKD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,531,000 |
14 Aug 2013 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 4,102,000 |
12 Aug 2013 | HKD | 1.13 | 1.21 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 8,036,000 |
9 Aug 2013 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,540,000 |
8 Aug 2013 | HKD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 729,418 |
7 Aug 2013 | HKD | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,921,499 |
6 Aug 2013 | HKD | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,051,000 |
5 Aug 2013 | HKD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,067,000 |
2 Aug 2013 | HKD | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,159,000 |
1 Aug 2013 | HKD | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,650,000 |
31 Jul 2013 | HKD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 4,113,000 |
30 Jul 2013 | HKD | 1.08 | 1.09 | 1 | 1 | 1 | -0.09 (-8.26%) | 15,240,000 |
29 Jul 2013 | HKD | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 4,534,000 |
26 Jul 2013 | HKD | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,417,000 |
25 Jul 2013 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 5,317,000 |
24 Jul 2013 | HKD | 1.2 | 1.21 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 16,851,000 |
23 Jul 2013 | HKD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 952,003 |
22 Jul 2013 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 2,102,000 |
19 Jul 2013 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,307,000 |
18 Jul 2013 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 782,000 |
17 Jul 2013 | HKD | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 3,834,000 |
16 Jul 2013 | HKD | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,416,000 |
15 Jul 2013 | HKD | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 3,732,000 |
12 Jul 2013 | HKD | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 8,525,000 |