Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,070,000 |
23 Dec 2013 | HKD | 1.57 | 1.58 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 2,486,046 |
20 Dec 2013 | HKD | 1.55 | 1.6 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 8,882,000 |
19 Dec 2013 | HKD | 1.65 | 1.66 | 1.57 | 1.57 | 1.57 | -0.09 (-5.42%) | 7,972,000 |
18 Dec 2013 | HKD | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,982,000 |
17 Dec 2013 | HKD | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 3,768,000 |
16 Dec 2013 | HKD | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 2,782,000 |
13 Dec 2013 | HKD | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 8,078,000 |
12 Dec 2013 | HKD | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 2,788,000 |
11 Dec 2013 | HKD | 1.66 | 1.72 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 10,226,000 |
10 Dec 2013 | HKD | 1.65 | 1.68 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 6,252,500 |
9 Dec 2013 | HKD | 1.69 | 1.7 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,572,000 |
6 Dec 2013 | HKD | 1.66 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 5,380,000 |
5 Dec 2013 | HKD | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,394,000 |
4 Dec 2013 | HKD | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 1,802,000 |
3 Dec 2013 | HKD | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,146,635 |
2 Dec 2013 | HKD | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 2,110,000 |
29 Nov 2013 | HKD | 1.69 | 1.7 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,786,000 |
28 Nov 2013 | HKD | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 11,468,000 |
27 Nov 2013 | HKD | 1.7 | 1.75 | 1.68 | 1.75 | 1.75 | +0.02 (+1.16%) | 4,036,000 |
26 Nov 2013 | HKD | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 8,872,000 |
25 Nov 2013 | HKD | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 7,264,000 |
22 Nov 2013 | HKD | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 4,625,200 |
21 Nov 2013 | HKD | 1.7 | 1.73 | 1.67 | 1.73 | 1.73 | +0.05 (+2.98%) | 5,889,363 |
20 Nov 2013 | HKD | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 4,022,000 |
19 Nov 2013 | HKD | 1.65 | 1.69 | 1.62 | 1.68 | 1.68 | +0.01 (+0.60%) | 4,510,000 |
18 Nov 2013 | HKD | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 5,238,000 |
15 Nov 2013 | HKD | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,040,000 |