Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | HKD | 7.23 | 7.24 | 7.03 | 7.2 | 7.2 | -0.03 (-0.41%) | 152,000 |
6 Jan 2014 | HKD | 7.28 | 7.31 | 7.16 | 7.23 | 7.23 | -0.09 (-1.23%) | 415,000 |
3 Jan 2014 | HKD | 7.37 | 7.4 | 7.3 | 7.32 | 7.32 | -0.09 (-1.21%) | 97,000 |
2 Jan 2014 | HKD | 7.42 | 7.47 | 7.37 | 7.41 | 7.41 | -0.01 (-0.13%) | 57,000 |
1 Jan 2014 | HKD | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 7.42 | 7.42 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 19,000 |
30 Dec 2013 | HKD | 7.38 | 7.54 | 7.32 | 7.43 | 7.43 | +0.03 (+0.41%) | 166,000 |
27 Dec 2013 | HKD | 7.32 | 7.4 | 7.23 | 7.4 | 7.4 | +0.15 (+2.07%) | 198,000 |
26 Dec 2013 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 7.37 | 7.4 | 7.23 | 7.25 | 7.25 | -0.05 (-0.68%) | 331,000 |
23 Dec 2013 | HKD | 7.4 | 7.44 | 7 | 7.3 | 7.3 | -0.13 (-1.75%) | 262,000 |
20 Dec 2013 | HKD | 7.43 | 7.45 | 7.31 | 7.43 | 7.43 | +0.01 (+0.13%) | 231,000 |
19 Dec 2013 | HKD | 7.5 | 7.5 | 7.42 | 7.42 | 7.42 | -0.1 (-1.33%) | 45,000 |
18 Dec 2013 | HKD | 7.52 | 7.55 | 7.45 | 7.52 | 7.52 | +0.03 (+0.40%) | 242,000 |
17 Dec 2013 | HKD | 7.5 | 7.59 | 7.49 | 7.49 | 7.49 | +0.06 (+0.81%) | 87,000 |
16 Dec 2013 | HKD | 7.37 | 7.47 | 7.31 | 7.43 | 7.43 | +0.06 (+0.81%) | 174,149 |
13 Dec 2013 | HKD | 7.44 | 7.5 | 7.37 | 7.37 | 7.37 | -0.12 (-1.60%) | 237,000 |
12 Dec 2013 | HKD | 7.3 | 7.53 | 7.3 | 7.49 | 7.49 | -0.04 (-0.53%) | 415,000 |
11 Dec 2013 | HKD | 7.55 | 7.59 | 7.5 | 7.53 | 7.53 | -0.02 (-0.26%) | 162,000 |
10 Dec 2013 | HKD | 7.6 | 7.6 | 7.51 | 7.55 | 7.55 | 0.0 (0.0%) | 107,000 |
9 Dec 2013 | HKD | 7.62 | 7.64 | 7.55 | 7.55 | 7.55 | -0.04 (-0.53%) | 230,000 |
6 Dec 2013 | HKD | 7.6 | 7.6 | 7.55 | 7.59 | 7.59 | +0.04 (+0.53%) | 246,000 |
5 Dec 2013 | HKD | 7.57 | 7.6 | 7.5 | 7.55 | 7.55 | -0.09 (-1.18%) | 119,000 |
4 Dec 2013 | HKD | 7.56 | 7.65 | 7.53 | 7.64 | 7.64 | +0.01 (+0.13%) | 166,000 |
3 Dec 2013 | HKD | 7.58 | 7.63 | 7.55 | 7.63 | 7.63 | +0.1 (+1.33%) | 679,000 |
2 Dec 2013 | HKD | 7.45 | 7.56 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 638,000 |
29 Nov 2013 | HKD | 7.41 | 7.52 | 7.4 | 7.5 | 7.5 | +0.08 (+1.08%) | 1,107,000 |
28 Nov 2013 | HKD | 7.47 | 7.47 | 7.4 | 7.42 | 7.42 | +0.01 (+0.13%) | 798,000 |
27 Nov 2013 | HKD | 7.35 | 7.49 | 7.35 | 7.41 | 7.41 | -0.02 (-0.27%) | 521,000 |