Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2014 | HKD | 7.07 | 7.17 | 6.71 | 6.78 | 6.78 | -0.37 (-5.17%) | 1,513,000 |
3 Jan 2014 | HKD | 7.3 | 7.38 | 7.02 | 7.15 | 7.15 | -0.16 (-2.19%) | 1,105,300 |
2 Jan 2014 | HKD | 7.64 | 7.64 | 7.3 | 7.31 | 7.31 | -0.22 (-2.92%) | 701,500 |
1 Jan 2014 | HKD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 7.37 | 7.66 | 7.37 | 7.53 | 7.53 | +0.15 (+2.03%) | 723,000 |
30 Dec 2013 | HKD | 7.6 | 7.6 | 7.24 | 7.38 | 7.38 | -0.21 (-2.77%) | 1,075,500 |
27 Dec 2013 | HKD | 7.5 | 7.65 | 7.48 | 7.59 | 7.59 | +0.09 (+1.20%) | 254,900 |
26 Dec 2013 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 7.62 | 7.62 | 7.3 | 7.5 | 7.5 | -0.12 (-1.57%) | 227,390 |
23 Dec 2013 | HKD | 7.43 | 7.64 | 7.43 | 7.62 | 7.62 | +0.18 (+2.42%) | 412,500 |
20 Dec 2013 | HKD | 7.41 | 7.49 | 7.26 | 7.44 | 7.44 | +0.08 (+1.09%) | 1,317,500 |
19 Dec 2013 | HKD | 7.34 | 7.51 | 7.29 | 7.36 | 7.36 | +0.04 (+0.55%) | 848,500 |
18 Dec 2013 | HKD | 7.02 | 7.4 | 7.02 | 7.32 | 7.32 | 0.0 (0.0%) | 1,330,500 |
17 Dec 2013 | HKD | 7.6 | 7.6 | 7.17 | 7.32 | 7.32 | -0.16 (-2.14%) | 1,651,490 |
16 Dec 2013 | HKD | 7.55 | 7.71 | 7.29 | 7.48 | 7.48 | +0.04 (+0.54%) | 822,000 |
13 Dec 2013 | HKD | 7.44 | 7.5 | 7.42 | 7.44 | 7.44 | -0.02 (-0.27%) | 496,400 |
12 Dec 2013 | HKD | 7.5 | 7.52 | 7.46 | 7.46 | 7.46 | -0.03 (-0.40%) | 2,071,600 |
11 Dec 2013 | HKD | 7.58 | 7.62 | 7.48 | 7.49 | 7.49 | -0.02 (-0.27%) | 664,300 |
10 Dec 2013 | HKD | 7.42 | 7.57 | 7.38 | 7.51 | 7.51 | +0.22 (+3.02%) | 3,355,900 |
9 Dec 2013 | HKD | 7.4 | 7.42 | 7.2 | 7.29 | 7.29 | -0.1 (-1.35%) | 1,307,000 |
6 Dec 2013 | HKD | 7.32 | 7.45 | 7.28 | 7.39 | 7.39 | +0.06 (+0.82%) | 656,956 |
5 Dec 2013 | HKD | 7.4 | 7.58 | 7.27 | 7.33 | 7.33 | -0.13 (-1.74%) | 623,000 |
4 Dec 2013 | HKD | 7.41 | 7.56 | 7.37 | 7.46 | 7.46 | +0.05 (+0.67%) | 1,951,500 |
3 Dec 2013 | HKD | 7.23 | 7.47 | 7.15 | 7.41 | 7.41 | +0.15 (+2.07%) | 1,279,598 |
2 Dec 2013 | HKD | 7.25 | 7.26 | 7.14 | 7.26 | 7.26 | +0.06 (+0.83%) | 1,017,500 |
29 Nov 2013 | HKD | 7.31 | 7.4 | 7.15 | 7.2 | 7.2 | -0.12 (-1.64%) | 899,500 |
28 Nov 2013 | HKD | 7.27 | 7.41 | 7.27 | 7.32 | 7.32 | +0.07 (+0.97%) | 718,500 |
27 Nov 2013 | HKD | 7.23 | 7.45 | 7.19 | 7.25 | 7.25 | +0.1 (+1.40%) | 1,526,500 |
26 Nov 2013 | HKD | 7.18 | 7.24 | 7 | 7.15 | 7.15 | -0.08 (-1.11%) | 3,103,000 |