Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | HKD | 1.31 | 1.31 | 1.18 | 1.19 | 0.238 | -0.1 (-7.75%) | 13,790,000 |
16 Dec 2013 | HKD | 1.2 | 1.33 | 1.2 | 1.29 | 0.258 | +0.09 (+7.50%) | 18,260,000 |
13 Dec 2013 | HKD | 1.22 | 1.24 | 1.17 | 1.2 | 0.24 | -0.04 (-3.23%) | 6,830,000 |
12 Dec 2013 | HKD | 1.17 | 1.24 | 1.15 | 1.24 | 0.248 | +0.05 (+4.20%) | 6,950,000 |
11 Dec 2013 | HKD | 1.25 | 1.25 | 1.15 | 1.19 | 0.238 | -0.05 (-4.03%) | 9,430,000 |
10 Dec 2013 | HKD | 1.3 | 1.3 | 1.23 | 1.24 | 0.248 | -0.05 (-3.88%) | 11,230,000 |
9 Dec 2013 | HKD | 1.37 | 1.44 | 1.28 | 1.29 | 0.258 | -0.05 (-3.73%) | 41,919,999 |
6 Dec 2013 | HKD | 1.3 | 1.35 | 1.24 | 1.34 | 0.268 | +0.12 (+9.84%) | 72,849,999 |
5 Dec 2013 | HKD | 1.11 | 1.23 | 1.1 | 1.22 | 0.244 | +0.1 (+8.93%) | 29,950,000 |
4 Dec 2013 | HKD | 1.03 | 1.12 | 1.02 | 1.12 | 0.224 | +0.08 (+7.69%) | 19,040,000 |
3 Dec 2013 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 0.208 | -0.02 (-1.89%) | 2,930,000 |
2 Dec 2013 | HKD | 1.04 | 1.07 | 1.03 | 1.06 | 0.212 | +0.01 (+0.95%) | 3,600,000 |
29 Nov 2013 | HKD | 1.06 | 1.06 | 1.04 | 1.05 | 0.21 | 0.0 (0.0%) | 3,800,000 |
28 Nov 2013 | HKD | 1.07 | 1.07 | 1.04 | 1.05 | 0.21 | -0.02 (-1.87%) | 3,960,000 |
27 Nov 2013 | HKD | 1.03 | 1.07 | 1.02 | 1.07 | 0.214 | +0.04 (+3.88%) | 6,620,000 |
26 Nov 2013 | HKD | 1.05 | 1.08 | 1.02 | 1.03 | 0.206 | -0.02 (-1.90%) | 7,490,000 |
25 Nov 2013 | HKD | 1.06 | 1.08 | 1.04 | 1.05 | 0.21 | -0.02 (-1.87%) | 1,920,000 |
22 Nov 2013 | HKD | 1.08 | 1.11 | 1.06 | 1.07 | 0.214 | -0.02 (-1.83%) | 10,360,000 |
21 Nov 2013 | HKD | 1.1 | 1.13 | 1.07 | 1.09 | 0.218 | -0.03 (-2.68%) | 13,480,000 |
20 Nov 2013 | HKD | 1.06 | 1.12 | 1 | 1.12 | 0.224 | +0.06 (+5.66%) | 27,880,000 |
19 Nov 2013 | HKD | 1.12 | 1.13 | 1.05 | 1.06 | 0.212 | -0.07 (-6.19%) | 18,540,000 |
18 Nov 2013 | HKD | 1.15 | 1.17 | 1.12 | 1.13 | 0.226 | -0.03 (-2.59%) | 15,520,000 |
15 Nov 2013 | HKD | 1.14 | 1.21 | 1.14 | 1.16 | 0.232 | +0.03 (+2.65%) | 24,330,000 |
14 Nov 2013 | HKD | 1.16 | 1.19 | 1.11 | 1.13 | 0.226 | -0.04 (-3.42%) | 25,250,000 |
13 Nov 2013 | HKD | 1.17 | 1.21 | 1.13 | 1.17 | 0.234 | -0.01 (-0.85%) | 15,870,000 |
12 Nov 2013 | HKD | 1.24 | 1.24 | 1.17 | 1.18 | 0.236 | -0.06 (-4.84%) | 33,829,999 |
11 Nov 2013 | HKD | 1.3 | 1.3 | 1.22 | 1.24 | 0.248 | -0.07 (-5.34%) | 27,090,000 |
8 Nov 2013 | HKD | 1.42 | 1.42 | 1.31 | 1.31 | 0.262 | -0.11 (-7.75%) | 65,599,999 |
7 Nov 2013 | HKD | 1.43 | 1.46 | 1.39 | 1.42 | 0.284 | 0.0 (0.0%) | 55,869,999 |
6 Nov 2013 | HKD | 1.48 | 1.56 | 1.41 | 1.42 | 0.284 | 0.0 (0.0%) | 457,089,993 |