Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | HKD | 7.77 | 7.77 | 7.44 | 7.48 | 7.48 | -0.05 (-0.66%) | 2,627,196 |
21 Nov 2013 | HKD | 7.85 | 7.88 | 7.49 | 7.53 | 7.53 | -0.16 (-2.08%) | 1,684,102 |
20 Nov 2013 | HKD | 8 | 8.08 | 7.68 | 7.69 | 7.69 | -0.21 (-2.66%) | 2,132,500 |
19 Nov 2013 | HKD | 7.87 | 8.07 | 7.78 | 7.9 | 7.9 | +0.03 (+0.38%) | 2,821,000 |
18 Nov 2013 | HKD | 8 | 8 | 7.57 | 7.87 | 7.87 | -0.13 (-1.63%) | 2,133,500 |
15 Nov 2013 | HKD | 7.98 | 8.11 | 7.83 | 8 | 8 | +0.09 (+1.14%) | 4,414,000 |
14 Nov 2013 | HKD | 7.72 | 8.01 | 7.72 | 7.91 | 7.91 | +0.3 (+3.94%) | 4,570,000 |
13 Nov 2013 | HKD | 7.61 | 7.75 | 7.48 | 7.61 | 7.61 | -0.07 (-0.91%) | 2,491,500 |
12 Nov 2013 | HKD | 7.84 | 7.84 | 7.53 | 7.68 | 7.68 | -0.16 (-2.04%) | 2,122,500 |
11 Nov 2013 | HKD | 7.57 | 8.47 | 7.38 | 7.84 | 7.84 | -0.2 (-2.49%) | 7,399,450 |
8 Nov 2013 | HKD | 8.43 | 8.43 | 8.02 | 8.04 | 8.04 | -0.44 (-5.19%) | 1,054,000 |
7 Nov 2013 | HKD | 8.5 | 8.53 | 8.43 | 8.48 | 8.48 | -0.02 (-0.24%) | 4,060,500 |
6 Nov 2013 | HKD | 8.36 | 8.56 | 8.3 | 8.5 | 8.5 | +0.13 (+1.55%) | 6,190,000 |
5 Nov 2013 | HKD | 7.8 | 8.58 | 7.8 | 8.37 | 8.37 | +0.35 (+4.36%) | 843,000 |
4 Nov 2013 | HKD | 8 | 8.09 | 7.91 | 8.02 | 8.02 | +0.03 (+0.38%) | 1,410,864 |
1 Nov 2013 | HKD | 8.02 | 8.13 | 7.95 | 7.99 | 7.99 | 0.0 (0.0%) | 1,213,000 |
31 Oct 2013 | HKD | 8 | 8.03 | 7.93 | 7.99 | 7.99 | -0.04 (-0.50%) | 1,625,102 |
30 Oct 2013 | HKD | 7.89 | 8.08 | 7.88 | 8.03 | 8.03 | +0.24 (+3.08%) | 2,639,500 |
29 Oct 2013 | HKD | 8.03 | 8.04 | 7.74 | 7.79 | 7.79 | -0.29 (-3.59%) | 5,179,500 |
28 Oct 2013 | HKD | 8.18 | 8.18 | 8.05 | 8.08 | 8.08 | -0.12 (-1.46%) | 1,638,000 |
25 Oct 2013 | HKD | 8.23 | 8.3 | 8.19 | 8.2 | 8.2 | 0.0 (0.0%) | 6,504,500 |
24 Oct 2013 | HKD | 8.3 | 8.3 | 8.13 | 8.2 | 8.2 | -0.13 (-1.56%) | 1,692,000 |
23 Oct 2013 | HKD | 8.4 | 8.4 | 8.22 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,619,500 |
22 Oct 2013 | HKD | 8.58 | 8.58 | 8.23 | 8.3 | 8.3 | -0.25 (-2.92%) | 5,555,500 |
21 Oct 2013 | HKD | 8.47 | 8.59 | 8.41 | 8.55 | 8.55 | +0.15 (+1.79%) | 2,551,500 |
18 Oct 2013 | HKD | 8.54 | 8.54 | 8.28 | 8.4 | 8.4 | -0.02 (-0.24%) | 1,715,000 |
17 Oct 2013 | HKD | 8.27 | 8.43 | 8.26 | 8.42 | 8.42 | +0.14 (+1.69%) | 4,037,500 |
16 Oct 2013 | HKD | 8.33 | 8.33 | 8.21 | 8.28 | 8.28 | -0.1 (-1.19%) | 2,660,500 |
15 Oct 2013 | HKD | 8.2 | 8.42 | 8.07 | 8.38 | 8.38 | +0.34 (+4.23%) | 8,453,500 |
14 Oct 2013 | HKD | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.0 (0.0%) | 0 |