Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 3.2 | 3.2 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 1,042,000 |
27 Nov 2013 | HKD | 3.17 | 3.17 | 3.1 | 3.14 | 3.14 | -0.03 (-0.95%) | 1,564,000 |
26 Nov 2013 | HKD | 3.19 | 3.19 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,843,000 |
25 Nov 2013 | HKD | 3.21 | 3.23 | 3.15 | 3.2 | 3.2 | -0.01 (-0.31%) | 1,451,000 |
22 Nov 2013 | HKD | 3.23 | 3.3 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,646,000 |
21 Nov 2013 | HKD | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.05 (-1.54%) | 1,185,000 |
20 Nov 2013 | HKD | 3.2 | 3.25 | 3.15 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,617,000 |
19 Nov 2013 | HKD | 3.19 | 3.2 | 3.17 | 3.2 | 3.2 | 0.0 (0.0%) | 734,000 |
18 Nov 2013 | HKD | 3.25 | 3.27 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 1,067,000 |
15 Nov 2013 | HKD | 3.27 | 3.29 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 1,146,000 |
14 Nov 2013 | HKD | 3.33 | 3.33 | 3.23 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,029,000 |
13 Nov 2013 | HKD | 3.4 | 3.41 | 3.32 | 3.4 | 3.4 | -0.01 (-0.29%) | 670,000 |
12 Nov 2013 | HKD | 3.39 | 3.44 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 1,174,200 |
11 Nov 2013 | HKD | 3.42 | 3.42 | 3.3 | 3.37 | 3.37 | +0.06 (+1.81%) | 536,000 |
8 Nov 2013 | HKD | 3.4 | 3.43 | 3.28 | 3.31 | 3.31 | -0.14 (-4.06%) | 2,116,000 |
7 Nov 2013 | HKD | 3.45 | 3.49 | 3.41 | 3.45 | 3.45 | +0.05 (+1.47%) | 953,000 |
6 Nov 2013 | HKD | 3.53 | 3.56 | 3.38 | 3.4 | 3.4 | -0.09 (-2.58%) | 2,189,000 |
5 Nov 2013 | HKD | 3.45 | 3.53 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 2,036,000 |
4 Nov 2013 | HKD | 3.39 | 3.53 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 3,942,000 |
1 Nov 2013 | HKD | 3.31 | 3.39 | 3.3 | 3.39 | 3.39 | +0.11 (+3.35%) | 2,379,000 |
31 Oct 2013 | HKD | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,014,000 |
30 Oct 2013 | HKD | 3.25 | 3.28 | 3.17 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,749,000 |
29 Oct 2013 | HKD | 3.05 | 3.24 | 3.05 | 3.23 | 3.23 | +0.31 (+10.62%) | 6,685,540 |
28 Oct 2013 | HKD | 3 | 3 | 2.81 | 2.92 | 2.92 | -0.1 (-3.31%) | 2,939,000 |
25 Oct 2013 | HKD | 3.02 | 3.07 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 962,000 |
24 Oct 2013 | HKD | 3.06 | 3.06 | 3.03 | 3.04 | 3.04 | -0.05 (-1.62%) | 620,000 |
23 Oct 2013 | HKD | 3.15 | 3.15 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 377,000 |
22 Oct 2013 | HKD | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 441,000 |
21 Oct 2013 | HKD | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 446,000 |
18 Oct 2013 | HKD | 3.16 | 3.18 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 568,000 |