Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2013 | HKD | 0.203 | 0.204 | 0.201 | 0.203 | 4.06 | 0.0 (0.0%) | 2,250,000 |
23 Aug 2013 | HKD | 0.209 | 0.209 | 0.203 | 0.203 | 4.06 | -0.002 (-0.98%) | 270,000 |
22 Aug 2013 | HKD | 0.206 | 0.209 | 0.204 | 0.205 | 4.1 | -0.001 (-0.49%) | 3,320,000 |
21 Aug 2013 | HKD | 0.209 | 0.209 | 0.199 | 0.206 | 4.12 | -0.004 (-1.90%) | 3,045,371 |
20 Aug 2013 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 4.2 | 0.0 (0.0%) | 360,000 |
19 Aug 2013 | HKD | 0.211 | 0.211 | 0.209 | 0.21 | 4.2 | 0.0 (0.0%) | 10,369,600 |
16 Aug 2013 | HKD | 0.208 | 0.212 | 0.207 | 0.21 | 4.2 | +0.003 (+1.45%) | 10,961,200 |
15 Aug 2013 | HKD | 0.215 | 0.22 | 0.205 | 0.207 | 4.14 | -0.008 (-3.72%) | 1,732,000 |
14 Aug 2013 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 4.3 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 0.201 | 0.217 | 0.201 | 0.215 | 4.3 | +0.01 (+4.88%) | 2,513,360 |
12 Aug 2013 | HKD | 0.207 | 0.207 | 0.203 | 0.205 | 4.1 | -0.002 (-0.97%) | 2,311,360 |
9 Aug 2013 | HKD | 0.209 | 0.21 | 0.205 | 0.207 | 4.14 | 0.0 (0.0%) | 2,168,400 |
8 Aug 2013 | HKD | 0.208 | 0.212 | 0.207 | 0.207 | 4.14 | -0.001 (-0.48%) | 247,200 |
7 Aug 2013 | HKD | 0.211 | 0.211 | 0.206 | 0.208 | 4.16 | -0.002 (-0.95%) | 747,440 |
6 Aug 2013 | HKD | 0.217 | 0.219 | 0.206 | 0.21 | 4.2 | -0.005 (-2.33%) | 8,988,000 |
5 Aug 2013 | HKD | 0.225 | 0.225 | 0.211 | 0.215 | 4.3 | -0.003 (-1.38%) | 2,455,520 |
2 Aug 2013 | HKD | 0.226 | 0.226 | 0.218 | 0.218 | 4.36 | -0.008 (-3.54%) | 2,609,360 |
1 Aug 2013 | HKD | 0.228 | 0.228 | 0.22 | 0.226 | 4.52 | 0.0 (0.0%) | 1,782,633 |
31 Jul 2013 | HKD | 0.228 | 0.23 | 0.219 | 0.226 | 4.52 | -0.001 (-0.44%) | 1,861,280 |
30 Jul 2013 | HKD | 0.229 | 0.232 | 0.227 | 0.227 | 4.54 | -0.001 (-0.44%) | 2,120,016 |
29 Jul 2013 | HKD | 0.221 | 0.228 | 0.216 | 0.228 | 4.56 | -0.005 (-2.15%) | 914,560 |
26 Jul 2013 | HKD | 0.229 | 0.239 | 0.229 | 0.233 | 4.66 | +0.003 (+1.30%) | 2,342,740 |
25 Jul 2013 | HKD | 0.241 | 0.242 | 0.228 | 0.23 | 4.6 | -0.008 (-3.36%) | 2,655,111 |
24 Jul 2013 | HKD | 0.248 | 0.255 | 0.237 | 0.238 | 4.76 | +0.003 (+1.28%) | 9,739,200 |
23 Jul 2013 | HKD | 0.248 | 0.248 | 0.235 | 0.235 | 4.7 | -0.003 (-1.26%) | 7,439,440 |
22 Jul 2013 | HKD | 0.225 | 0.246 | 0.225 | 0.238 | 4.76 | +0.015 (+6.73%) | 13,211,105 |
19 Jul 2013 | HKD | 0.211 | 0.23 | 0.211 | 0.223 | 4.46 | +0.018 (+8.78%) | 26,903,360 |
18 Jul 2013 | HKD | 0.211 | 0.214 | 0.205 | 0.205 | 4.1 | +0.002 (+0.99%) | 4,929,920 |
17 Jul 2013 | HKD | 0.208 | 0.217 | 0.201 | 0.203 | 4.06 | +0.003 (+1.50%) | 3,518,400 |
16 Jul 2013 | HKD | 0.198 | 0.2 | 0.198 | 0.2 | 4 | 0.0 (0.0%) | 710,000 |