Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | HKD | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | +0.07 (+5.60%) | 15,533,000 |
20 Nov 2013 | HKD | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 8,039,000 |
19 Nov 2013 | HKD | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 10,417,000 |
18 Nov 2013 | HKD | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 5,871,248 |
15 Nov 2013 | HKD | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,967,000 |
14 Nov 2013 | HKD | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 2,477,000 |
13 Nov 2013 | HKD | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 2,480,500 |
12 Nov 2013 | HKD | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 2,493,000 |
11 Nov 2013 | HKD | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 6,893,000 |
8 Nov 2013 | HKD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,955,000 |
7 Nov 2013 | HKD | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,961,000 |
6 Nov 2013 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,491,000 |
5 Nov 2013 | HKD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,668,000 |
4 Nov 2013 | HKD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,815,000 |
1 Nov 2013 | HKD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,876,000 |
31 Oct 2013 | HKD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,907,000 |
30 Oct 2013 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,721,100 |
29 Oct 2013 | HKD | 1.29 | 1.32 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,652,000 |
28 Oct 2013 | HKD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 2,031,000 |
25 Oct 2013 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,769,000 |
24 Oct 2013 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,180,000 |
23 Oct 2013 | HKD | 1.33 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 3,677,000 |
22 Oct 2013 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 2,491,549 |
21 Oct 2013 | HKD | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 4,836,000 |
18 Oct 2013 | HKD | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 12,692,000 |
17 Oct 2013 | HKD | 1.3 | 1.36 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 13,264,000 |
16 Oct 2013 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,305,340 |
15 Oct 2013 | HKD | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,816,000 |
14 Oct 2013 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | +0.02 (+1.55%) | 3,742,731 |