Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2013 | HKD | 3.66 | 3.69 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 1,951,100 |
21 Aug 2013 | HKD | 3.64 | 3.72 | 3.61 | 3.7 | 3.7 | +0.1 (+2.78%) | 2,304,000 |
20 Aug 2013 | HKD | 3.7 | 3.72 | 3.59 | 3.6 | 3.6 | -0.06 (-1.64%) | 1,201,000 |
19 Aug 2013 | HKD | 3.5 | 3.69 | 3.5 | 3.66 | 3.66 | +0.06 (+1.67%) | 4,185,000 |
16 Aug 2013 | HKD | 3.7 | 3.75 | 3.42 | 3.6 | 3.6 | -0.15 (-4%) | 6,808,000 |
15 Aug 2013 | HKD | 3.67 | 3.8 | 3.67 | 3.75 | 3.75 | +0.11 (+3.02%) | 4,901,000 |
14 Aug 2013 | HKD | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 0 |
13 Aug 2013 | HKD | 3.74 | 3.74 | 3.47 | 3.64 | 3.64 | -0.06 (-1.62%) | 6,041,000 |
12 Aug 2013 | HKD | 3.78 | 3.84 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,228,000 |
9 Aug 2013 | HKD | 3.67 | 3.73 | 3.62 | 3.72 | 3.72 | +0.05 (+1.36%) | 1,106,000 |
8 Aug 2013 | HKD | 3.74 | 3.76 | 3.55 | 3.67 | 3.67 | -0.11 (-2.91%) | 2,696,000 |
7 Aug 2013 | HKD | 3.8 | 3.88 | 3.73 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,921,818 |
6 Aug 2013 | HKD | 3.68 | 3.88 | 3.68 | 3.8 | 3.8 | +0.1 (+2.70%) | 14,956,000 |
5 Aug 2013 | HKD | 3.71 | 3.75 | 3.52 | 3.7 | 3.7 | -0.01 (-0.27%) | 5,793,000 |
2 Aug 2013 | HKD | 3.75 | 3.75 | 3.65 | 3.71 | 3.71 | +0.05 (+1.37%) | 2,617,000 |
1 Aug 2013 | HKD | 3.61 | 3.8 | 3.61 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,724,000 |
31 Jul 2013 | HKD | 3.64 | 3.77 | 3.64 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,365,000 |
30 Jul 2013 | HKD | 3.67 | 3.7 | 3.56 | 3.66 | 3.66 | +0.03 (+0.83%) | 1,965,000 |
29 Jul 2013 | HKD | 3.57 | 3.74 | 3.55 | 3.63 | 3.63 | -0.01 (-0.27%) | 5,455,000 |
26 Jul 2013 | HKD | 3.75 | 3.76 | 3.43 | 3.64 | 3.64 | -0.08 (-2.15%) | 2,485,000 |
25 Jul 2013 | HKD | 3.74 | 3.79 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,908,000 |
24 Jul 2013 | HKD | 3.6 | 3.78 | 3.57 | 3.74 | 3.74 | +0.37 (+10.98%) | 7,418,000 |
23 Jul 2013 | HKD | 3.3 | 3.39 | 3.24 | 3.37 | 3.37 | +0.11 (+3.37%) | 4,234,000 |
22 Jul 2013 | HKD | 3.02 | 3.29 | 3 | 3.26 | 3.26 | +0.27 (+9.03%) | 4,716,000 |
19 Jul 2013 | HKD | 3.06 | 3.1 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 651,000 |
18 Jul 2013 | HKD | 3.04 | 3.07 | 2.96 | 3.06 | 3.06 | +0.08 (+2.68%) | 1,076,000 |
17 Jul 2013 | HKD | 2.95 | 3.05 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 600,000 |
16 Jul 2013 | HKD | 3.1 | 3.15 | 2.92 | 2.97 | 2.97 | -0.15 (-4.81%) | 4,219,000 |
15 Jul 2013 | HKD | 2.59 | 3.19 | 2.59 | 3.12 | 3.12 | +0.62 (+24.80%) | 8,776,000 |
12 Jul 2013 | HKD | 2.6 | 2.6 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,343,000 |