Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2013 | HKD | 4.4 | 4.41 | 4.29 | 4.34 | 43.4 | -0.02 (-0.46%) | 281,600 |
12 Nov 2013 | HKD | 4.33 | 4.38 | 4.33 | 4.36 | 43.6 | +0.08 (+1.87%) | 356,100 |
11 Nov 2013 | HKD | 4.28 | 4.31 | 4.25 | 4.28 | 42.8 | +0.06 (+1.42%) | 312,232 |
8 Nov 2013 | HKD | 4.25 | 4.27 | 4.18 | 4.22 | 42.2 | -0.02 (-0.47%) | 502,014 |
7 Nov 2013 | HKD | 4.28 | 4.29 | 4.2 | 4.24 | 42.4 | +0.01 (+0.24%) | 254,400 |
6 Nov 2013 | HKD | 4.25 | 4.26 | 4.2 | 4.23 | 42.3 | +0.05 (+1.20%) | 578,700 |
5 Nov 2013 | HKD | 4.14 | 4.2 | 4.14 | 4.18 | 41.8 | +0.08 (+1.95%) | 567,920 |
4 Nov 2013 | HKD | 4.1 | 4.15 | 4.05 | 4.1 | 41 | +0.04 (+0.99%) | 574,040 |
1 Nov 2013 | HKD | 4.07 | 4.07 | 4.01 | 4.06 | 40.6 | +0.03 (+0.74%) | 1,077,900 |
31 Oct 2013 | HKD | 4.06 | 4.06 | 4.02 | 4.03 | 40.3 | +0.01 (+0.25%) | 532,400 |
30 Oct 2013 | HKD | 4.05 | 4.07 | 4 | 4.02 | 40.2 | 0.0 (0.0%) | 218,600 |
29 Oct 2013 | HKD | 4.05 | 4.05 | 3.99 | 4.02 | 40.2 | +0.02 (+0.50%) | 682,700 |
28 Oct 2013 | HKD | 4.05 | 4.05 | 3.98 | 4 | 40 | 0.0 (0.0%) | 794,600 |
25 Oct 2013 | HKD | 4.02 | 4.07 | 3.96 | 4 | 40 | +0.03 (+0.76%) | 605,100 |
24 Oct 2013 | HKD | 4 | 4.01 | 3.94 | 3.97 | 39.7 | 0.0 (0.0%) | 425,900 |
23 Oct 2013 | HKD | 3.99 | 4.04 | 3.95 | 3.97 | 39.7 | +0.04 (+1.02%) | 304,000 |
22 Oct 2013 | HKD | 4.01 | 4.02 | 3.91 | 3.93 | 39.3 | -0.07 (-1.75%) | 609,800 |
21 Oct 2013 | HKD | 4.01 | 4.01 | 3.91 | 4 | 40 | 0.0 (0.0%) | 252,600 |
18 Oct 2013 | HKD | 4.01 | 4.01 | 3.98 | 4 | 40 | 0.0 (0.0%) | 502,000 |
17 Oct 2013 | HKD | 4.02 | 4.04 | 3.97 | 4 | 40 | -0.01 (-0.25%) | 1,039,100 |
16 Oct 2013 | HKD | 4.01 | 4.01 | 3.97 | 4.01 | 40.1 | 0.0 (0.0%) | 252,400 |
15 Oct 2013 | HKD | 4.02 | 4.04 | 3.99 | 4.01 | 40.1 | +0.01 (+0.25%) | 358,800 |
14 Oct 2013 | HKD | 4 | 4 | 4 | 4 | 40 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4.02 | 4.02 | 3.98 | 4 | 40 | +0.02 (+0.50%) | 350,100 |
10 Oct 2013 | HKD | 4 | 4.03 | 3.92 | 3.98 | 39.8 | +0.01 (+0.25%) | 780,700 |
9 Oct 2013 | HKD | 4 | 4.05 | 3.92 | 3.97 | 39.7 | 0.0 (0.0%) | 634,500 |
8 Oct 2013 | HKD | 3.96 | 4 | 3.94 | 3.97 | 39.7 | +0.04 (+1.02%) | 838,900 |
7 Oct 2013 | HKD | 3.98 | 3.99 | 3.9 | 3.93 | 39.3 | -0.01 (-0.25%) | 372,075 |
4 Oct 2013 | HKD | 4.04 | 4.04 | 3.92 | 3.94 | 39.4 | -0.07 (-1.75%) | 753,200 |
3 Oct 2013 | HKD | 4 | 4.04 | 3.98 | 4.01 | 40.1 | +0.01 (+0.25%) | 573,100 |