Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2013 | HKD | 7.87 | 8.45 | 7.87 | 8.04 | 8.04 | +0.17 (+2.16%) | 3,804,000 |
10 Oct 2013 | HKD | 7.75 | 7.9 | 7.63 | 7.87 | 7.87 | +0.12 (+1.55%) | 1,548,500 |
9 Oct 2013 | HKD | 7.57 | 7.85 | 7.49 | 7.75 | 7.75 | +0.1 (+1.31%) | 1,114,300 |
8 Oct 2013 | HKD | 7.4 | 7.67 | 7.36 | 7.65 | 7.65 | +0.21 (+2.82%) | 1,554,100 |
7 Oct 2013 | HKD | 7.24 | 7.52 | 7.24 | 7.44 | 7.44 | +0.2 (+2.76%) | 1,329,500 |
4 Oct 2013 | HKD | 7.35 | 7.4 | 7.22 | 7.24 | 7.24 | -0.11 (-1.50%) | 591,000 |
3 Oct 2013 | HKD | 7.23 | 7.35 | 7.22 | 7.35 | 7.35 | +0.12 (+1.66%) | 1,541,000 |
2 Oct 2013 | HKD | 7.25 | 7.3 | 7.2 | 7.23 | 7.23 | +0.01 (+0.14%) | 1,408,100 |
1 Oct 2013 | HKD | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 7.11 | 7.3 | 7.11 | 7.22 | 7.22 | +0.11 (+1.55%) | 3,199,500 |
27 Sep 2013 | HKD | 7.22 | 7.4 | 7.1 | 7.11 | 7.11 | -0.11 (-1.52%) | 867,000 |
26 Sep 2013 | HKD | 7.27 | 7.27 | 7.17 | 7.22 | 7.22 | -0.05 (-0.69%) | 2,431,400 |
25 Sep 2013 | HKD | 7.49 | 7.49 | 7.12 | 7.27 | 7.27 | -0.04 (-0.55%) | 1,295,000 |
24 Sep 2013 | HKD | 7.43 | 7.46 | 7.09 | 7.31 | 7.31 | +0.01 (+0.14%) | 1,028,500 |
23 Sep 2013 | HKD | 7.31 | 7.33 | 7.14 | 7.3 | 7.3 | +0.02 (+0.27%) | 1,984,500 |
20 Sep 2013 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 7.29 | 7.5 | 7.26 | 7.28 | 7.28 | +0.09 (+1.25%) | 904,500 |
18 Sep 2013 | HKD | 7.15 | 7.2 | 7.1 | 7.19 | 7.19 | +0.01 (+0.14%) | 2,239,500 |
17 Sep 2013 | HKD | 7.28 | 7.3 | 7.11 | 7.18 | 7.18 | -0.07 (-0.97%) | 1,260,500 |
16 Sep 2013 | HKD | 7.29 | 7.33 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 1,597,000 |
13 Sep 2013 | HKD | 7.27 | 7.33 | 7.22 | 7.24 | 7.24 | -0.03 (-0.41%) | 1,687,500 |
12 Sep 2013 | HKD | 7.65 | 7.66 | 7.25 | 7.27 | 7.27 | -0.32 (-4.22%) | 2,272,500 |
11 Sep 2013 | HKD | 7.79 | 7.88 | 7.5 | 7.59 | 7.59 | -0.1 (-1.30%) | 5,195,500 |
10 Sep 2013 | HKD | 7.51 | 7.8 | 7.34 | 7.69 | 7.69 | +0.3 (+4.06%) | 3,532,000 |
9 Sep 2013 | HKD | 7.18 | 7.5 | 7.17 | 7.39 | 7.39 | +0.36 (+5.12%) | 3,437,179 |
6 Sep 2013 | HKD | 6.76 | 7.08 | 6.76 | 7.03 | 7.03 | +0.23 (+3.38%) | 3,587,000 |
5 Sep 2013 | HKD | 6.84 | 6.85 | 6.7 | 6.8 | 6.8 | +0.08 (+1.19%) | 1,107,000 |
4 Sep 2013 | HKD | 6.63 | 6.87 | 6.57 | 6.72 | 6.72 | +0.08 (+1.20%) | 965,000 |
3 Sep 2013 | HKD | 6.78 | 6.8 | 6.6 | 6.64 | 6.64 | -0.05 (-0.75%) | 4,130,000 |
2 Sep 2013 | HKD | 6.66 | 6.91 | 6.64 | 6.69 | 6.69 | +0.06 (+0.90%) | 2,737,500 |