Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 3.2 | 3.21 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 3,272,000 |
2 Oct 2013 | HKD | 3.13 | 3.22 | 3.13 | 3.18 | 3.18 | +0.01 (+0.32%) | 1,169,000 |
1 Oct 2013 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 3.16 | 3.2 | 3.11 | 3.17 | 3.17 | +0.01 (+0.32%) | 1,364,000 |
27 Sep 2013 | HKD | 3.13 | 3.17 | 3.07 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,876,262 |
26 Sep 2013 | HKD | 3.2 | 3.2 | 3.06 | 3.1 | 3.1 | -0.07 (-2.21%) | 3,482,000 |
25 Sep 2013 | HKD | 3.25 | 3.35 | 3.13 | 3.17 | 3.17 | -0.08 (-2.46%) | 3,520,000 |
24 Sep 2013 | HKD | 3.35 | 3.35 | 3.2 | 3.25 | 3.25 | -0.09 (-2.69%) | 2,054,000 |
23 Sep 2013 | HKD | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | +0.08 (+2.45%) | 856,000 |
20 Sep 2013 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 3.37 | 3.37 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 1,573,000 |
18 Sep 2013 | HKD | 3.36 | 3.4 | 3.3 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,187,000 |
17 Sep 2013 | HKD | 3.48 | 3.48 | 3.35 | 3.36 | 3.36 | -0.09 (-2.61%) | 2,131,524 |
16 Sep 2013 | HKD | 3.45 | 3.54 | 3.42 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,881,000 |
13 Sep 2013 | HKD | 3.38 | 3.42 | 3.33 | 3.39 | 3.39 | +0.07 (+2.11%) | 3,583,000 |
12 Sep 2013 | HKD | 3.2 | 3.36 | 3.2 | 3.32 | 3.32 | +0.04 (+1.22%) | 3,875,000 |
11 Sep 2013 | HKD | 3.21 | 3.29 | 3.13 | 3.28 | 3.28 | +0.03 (+0.92%) | 3,156,000 |
10 Sep 2013 | HKD | 3.36 | 3.37 | 3.11 | 3.25 | 3.25 | -0.09 (-2.69%) | 3,419,000 |
9 Sep 2013 | HKD | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | +0.12 (+3.73%) | 2,101,000 |
6 Sep 2013 | HKD | 3.22 | 3.3 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 1,468,000 |
5 Sep 2013 | HKD | 3.33 | 3.35 | 3.2 | 3.23 | 3.23 | -0.06 (-1.82%) | 2,036,000 |
4 Sep 2013 | HKD | 3.41 | 3.41 | 3.23 | 3.29 | 3.29 | -0.11 (-3.24%) | 3,448,000 |
3 Sep 2013 | HKD | 3.34 | 3.47 | 3.32 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,366,000 |
2 Sep 2013 | HKD | 3.5 | 3.5 | 3.32 | 3.37 | 3.37 | -0.08 (-2.32%) | 2,751,000 |
30 Aug 2013 | HKD | 3.56 | 3.62 | 3.42 | 3.45 | 3.45 | -0.18 (-4.96%) | 3,096,000 |
29 Aug 2013 | HKD | 3.63 | 3.64 | 3.6 | 3.63 | 3.63 | +0.04 (+1.11%) | 1,442,000 |
28 Aug 2013 | HKD | 3.67 | 3.68 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 3,347,000 |
27 Aug 2013 | HKD | 3.68 | 3.73 | 3.58 | 3.63 | 3.63 | -0.05 (-1.36%) | 2,550,000 |
26 Aug 2013 | HKD | 3.7 | 3.7 | 3.67 | 3.68 | 3.68 | +0.03 (+0.82%) | 463,000 |
23 Aug 2013 | HKD | 3.7 | 3.72 | 3.62 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,545,000 |