Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2013 | HKD | 7.48 | 7.5 | 7.38 | 7.43 | 7.43 | -0.07 (-0.93%) | 485,000 |
25 Nov 2013 | HKD | 7.5 | 7.55 | 7.4 | 7.5 | 7.5 | +0.07 (+0.94%) | 669,000 |
22 Nov 2013 | HKD | 7.41 | 7.46 | 7.36 | 7.43 | 7.43 | +0.03 (+0.41%) | 569,744 |
21 Nov 2013 | HKD | 7.5 | 7.51 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 321,000 |
20 Nov 2013 | HKD | 7.61 | 7.61 | 7.49 | 7.5 | 7.5 | -0.11 (-1.45%) | 253,000 |
19 Nov 2013 | HKD | 7.56 | 7.64 | 7.56 | 7.61 | 7.61 | +0.04 (+0.53%) | 251,918 |
18 Nov 2013 | HKD | 7.64 | 7.73 | 7.55 | 7.57 | 7.57 | +0.02 (+0.26%) | 409,000 |
15 Nov 2013 | HKD | 7.59 | 7.6 | 7.53 | 7.55 | 7.55 | -0.03 (-0.40%) | 182,000 |
14 Nov 2013 | HKD | 7.6 | 7.61 | 7.47 | 7.58 | 7.58 | +0.11 (+1.47%) | 190,000 |
13 Nov 2013 | HKD | 7.61 | 7.61 | 7.46 | 7.47 | 7.47 | -0.11 (-1.45%) | 256,000 |
12 Nov 2013 | HKD | 7.64 | 7.64 | 7.53 | 7.58 | 7.58 | -0.09 (-1.17%) | 497,000 |
11 Nov 2013 | HKD | 7.65 | 7.67 | 7.56 | 7.67 | 7.67 | +0.02 (+0.26%) | 67,614 |
8 Nov 2013 | HKD | 7.7 | 7.73 | 7.64 | 7.65 | 7.65 | -0.08 (-1.03%) | 116,632 |
7 Nov 2013 | HKD | 7.76 | 7.79 | 7.62 | 7.73 | 7.73 | +0.01 (+0.13%) | 105,000 |
6 Nov 2013 | HKD | 7.67 | 7.72 | 7.6 | 7.72 | 7.72 | +0.03 (+0.39%) | 26,841 |
5 Nov 2013 | HKD | 7.75 | 7.77 | 7.57 | 7.69 | 7.69 | -0.05 (-0.65%) | 102,000 |
4 Nov 2013 | HKD | 7.79 | 7.79 | 7.7 | 7.74 | 7.74 | -0.06 (-0.77%) | 208,841 |
1 Nov 2013 | HKD | 7.79 | 7.82 | 7.71 | 7.8 | 7.8 | -0.01 (-0.13%) | 397,000 |
31 Oct 2013 | HKD | 7.75 | 7.82 | 7.71 | 7.81 | 7.81 | +0.01 (+0.13%) | 288,000 |
30 Oct 2013 | HKD | 7.72 | 7.8 | 7.7 | 7.8 | 7.8 | +0.07 (+0.91%) | 411,000 |
29 Oct 2013 | HKD | 7.74 | 7.78 | 7.59 | 7.73 | 7.73 | +0.01 (+0.13%) | 279,000 |
28 Oct 2013 | HKD | 7.78 | 7.78 | 7.6 | 7.72 | 7.72 | -0.04 (-0.52%) | 269,000 |
25 Oct 2013 | HKD | 7.75 | 7.8 | 7.72 | 7.76 | 7.76 | -0.01 (-0.13%) | 137,000 |
24 Oct 2013 | HKD | 7.75 | 7.78 | 7.65 | 7.77 | 7.77 | -0.02 (-0.26%) | 125,000 |
23 Oct 2013 | HKD | 7.7 | 7.81 | 7.7 | 7.79 | 7.79 | +0.11 (+1.43%) | 362,000 |
22 Oct 2013 | HKD | 7.62 | 7.75 | 7.62 | 7.68 | 7.68 | -0.03 (-0.39%) | 151,000 |
21 Oct 2013 | HKD | 7.8 | 7.8 | 7.7 | 7.71 | 7.71 | -0.09 (-1.15%) | 130,260 |
18 Oct 2013 | HKD | 7.73 | 7.85 | 7.73 | 7.8 | 7.8 | 0.0 (0.0%) | 94,000 |
17 Oct 2013 | HKD | 7.81 | 7.82 | 7.8 | 7.8 | 7.8 | -0.05 (-0.64%) | 113,000 |
16 Oct 2013 | HKD | 7.82 | 7.86 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 70,000 |