Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
2 Sep 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
30 Aug 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
29 Aug 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
28 Aug 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
27 Aug 2013 | HKD | 5.72 | 5.81 | 5.58 | 5.6 | 5.6 | -0.12 (-2.10%) | 740,000 |
26 Aug 2013 | HKD | 5.75 | 5.82 | 5.61 | 5.72 | 5.72 | 0.0 (0.0%) | 1,842,000 |
23 Aug 2013 | HKD | 5.56 | 5.72 | 5.44 | 5.72 | 5.72 | +0.19 (+3.44%) | 2,664,579 |
22 Aug 2013 | HKD | 5.65 | 5.8 | 5.42 | 5.53 | 5.53 | -0.12 (-2.12%) | 4,240,000 |
21 Aug 2013 | HKD | 5.75 | 5.81 | 5.61 | 5.65 | 5.65 | -0.1 (-1.74%) | 2,424,000 |
20 Aug 2013 | HKD | 5.57 | 5.93 | 5.53 | 5.75 | 5.75 | +0.22 (+3.98%) | 9,597,000 |
19 Aug 2013 | HKD | 5.26 | 5.56 | 5.26 | 5.53 | 5.53 | +0.32 (+6.14%) | 3,659,000 |
16 Aug 2013 | HKD | 5.2 | 5.27 | 5.1 | 5.21 | 5.21 | -0.1 (-1.88%) | 2,079,650 |
15 Aug 2013 | HKD | 5.41 | 5.54 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,205,000 |
14 Aug 2013 | HKD | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 5.45 | 5.49 | 5.29 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,143,191 |
12 Aug 2013 | HKD | 5.1 | 5.45 | 5 | 5.4 | 5.4 | +0.32 (+6.30%) | 8,198,000 |
9 Aug 2013 | HKD | 4.98 | 5.09 | 4.94 | 5.08 | 5.08 | +0.18 (+3.67%) | 1,662,000 |
8 Aug 2013 | HKD | 4.92 | 4.98 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 1,545,000 |
7 Aug 2013 | HKD | 5.02 | 5.04 | 4.92 | 4.92 | 4.92 | -0.11 (-2.19%) | 1,090,307 |
6 Aug 2013 | HKD | 5.05 | 5.09 | 4.95 | 5.03 | 5.03 | -0.05 (-0.98%) | 753,000 |
5 Aug 2013 | HKD | 4.98 | 5.15 | 4.95 | 5.08 | 5.08 | +0.09 (+1.80%) | 1,563,000 |
2 Aug 2013 | HKD | 5.14 | 5.16 | 4.99 | 4.99 | 4.99 | -0.11 (-2.16%) | 2,409,000 |
1 Aug 2013 | HKD | 4.92 | 5.12 | 4.88 | 5.1 | 5.1 | +0.25 (+5.15%) | 1,225,000 |
31 Jul 2013 | HKD | 4.97 | 5 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 1,328,000 |
30 Jul 2013 | HKD | 4.83 | 4.97 | 4.8 | 4.92 | 4.92 | +0.1 (+2.07%) | 1,168,745 |
29 Jul 2013 | HKD | 5 | 5.03 | 4.8 | 4.82 | 4.82 | -0.19 (-3.79%) | 1,773,000 |
26 Jul 2013 | HKD | 5.03 | 5.05 | 4.92 | 5.01 | 5.01 | -0.02 (-0.40%) | 1,376,000 |
25 Jul 2013 | HKD | 5.03 | 5.14 | 5 | 5.03 | 5.03 | -0.1 (-1.95%) | 1,383,000 |
24 Jul 2013 | HKD | 5.1 | 5.17 | 4.86 | 5.13 | 5.13 | +0.1 (+1.99%) | 2,157,000 |