Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2013 | HKD | 7.39 | 7.4 | 7.27 | 7.33 | 7.33 | -0.06 (-0.81%) | 6,223,000 |
9 Oct 2013 | HKD | 7.49 | 7.49 | 7.36 | 7.39 | 7.39 | -0.1 (-1.34%) | 14,594,855 |
8 Oct 2013 | HKD | 7.41 | 7.56 | 7.4 | 7.49 | 7.49 | +0.04 (+0.54%) | 8,457,158 |
7 Oct 2013 | HKD | 7.53 | 7.6 | 7.36 | 7.45 | 7.45 | -0.24 (-3.12%) | 11,251,300 |
4 Oct 2013 | HKD | 7.8 | 7.8 | 7.6 | 7.69 | 7.69 | -0.09 (-1.16%) | 5,598,684 |
3 Oct 2013 | HKD | 7.65 | 7.84 | 7.63 | 7.78 | 7.78 | +0.21 (+2.77%) | 5,727,263 |
2 Oct 2013 | HKD | 7.61 | 7.78 | 7.49 | 7.57 | 7.57 | -0.04 (-0.53%) | 8,737,216 |
1 Oct 2013 | HKD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 7.86 | 7.87 | 7.58 | 7.61 | 7.61 | -0.28 (-3.55%) | 6,507,084 |
27 Sep 2013 | HKD | 8.1 | 8.15 | 7.82 | 7.89 | 7.89 | -0.1 (-1.25%) | 5,072,604 |
26 Sep 2013 | HKD | 8.06 | 8.18 | 7.97 | 7.99 | 7.99 | -0.07 (-0.87%) | 1,914,000 |
25 Sep 2013 | HKD | 8.24 | 8.24 | 7.86 | 8.06 | 8.06 | -0.02 (-0.25%) | 5,910,414 |
24 Sep 2013 | HKD | 8.16 | 8.16 | 7.95 | 8.08 | 8.08 | +0.07 (+0.87%) | 5,077,368 |
23 Sep 2013 | HKD | 7.91 | 8.2 | 7.88 | 8.01 | 8.01 | +0.11 (+1.39%) | 3,698,002 |
20 Sep 2013 | HKD | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 8.29 | 8.38 | 7.84 | 7.9 | 7.9 | -0.08 (-1.00%) | 7,542,951 |
18 Sep 2013 | HKD | 8.13 | 8.3 | 7.85 | 7.98 | 7.98 | -0.15 (-1.85%) | 6,050,951 |
17 Sep 2013 | HKD | 7.94 | 8.3 | 7.89 | 8.13 | 8.13 | +0.32 (+4.10%) | 8,119,548 |
16 Sep 2013 | HKD | 8.05 | 8.05 | 7.66 | 7.81 | 7.81 | -0.08 (-1.01%) | 7,609,606 |
13 Sep 2013 | HKD | 7.82 | 8.03 | 7.79 | 7.89 | 7.89 | +0.07 (+0.90%) | 6,388,000 |
12 Sep 2013 | HKD | 8.49 | 8.49 | 7.8 | 7.82 | 7.82 | -0.67 (-7.89%) | 9,216,000 |
11 Sep 2013 | HKD | 8.52 | 8.7 | 8.4 | 8.49 | 8.49 | -0.01 (-0.12%) | 3,762,068 |
10 Sep 2013 | HKD | 8.7 | 8.82 | 8.46 | 8.5 | 8.5 | -0.07 (-0.82%) | 14,495,440 |
9 Sep 2013 | HKD | 9.2 | 9.4 | 8.44 | 8.57 | 8.57 | -0.26 (-2.94%) | 15,815,112 |
6 Sep 2013 | HKD | 8.11 | 8.85 | 8.02 | 8.83 | 8.83 | +0.72 (+8.88%) | 14,012,414 |
5 Sep 2013 | HKD | 7.99 | 8.16 | 7.74 | 8.11 | 8.11 | +0.42 (+5.46%) | 10,915,542 |
4 Sep 2013 | HKD | 7.84 | 7.84 | 7.55 | 7.69 | 7.69 | -0.15 (-1.91%) | 9,422,294 |
3 Sep 2013 | HKD | 7.48 | 7.96 | 7.4 | 7.84 | 7.84 | +0.47 (+6.38%) | 11,207,675 |
2 Sep 2013 | HKD | 7.38 | 7.59 | 7.32 | 7.37 | 7.37 | +0.06 (+0.82%) | 5,584,494 |
30 Aug 2013 | HKD | 7.16 | 7.33 | 7.02 | 7.31 | 7.31 | +0.21 (+2.96%) | 6,890,032 |