Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 5.38 | 5.47 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 6,852,079 |
2 Oct 2013 | HKD | 5.38 | 5.49 | 5.38 | 5.42 | 5.42 | +0.01 (+0.18%) | 8,974,026 |
1 Oct 2013 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 5.43 | 5.47 | 5.36 | 5.41 | 5.41 | -0.1 (-1.81%) | 11,013,667 |
27 Sep 2013 | HKD | 5.45 | 5.54 | 5.44 | 5.51 | 5.51 | +0.02 (+0.36%) | 9,067,263 |
26 Sep 2013 | HKD | 5.56 | 5.56 | 5.43 | 5.49 | 5.49 | -0.06 (-1.08%) | 13,687,000 |
25 Sep 2013 | HKD | 5.55 | 5.6 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 12,633,817 |
24 Sep 2013 | HKD | 5.61 | 5.64 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 22,604,407 |
23 Sep 2013 | HKD | 5.74 | 5.76 | 5.61 | 5.64 | 5.64 | -0.02 (-0.35%) | 9,173,555 |
20 Sep 2013 | HKD | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 5.78 | 5.8 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 19,083,420 |
18 Sep 2013 | HKD | 5.7 | 5.77 | 5.64 | 5.74 | 5.74 | +0.03 (+0.53%) | 8,832,227 |
17 Sep 2013 | HKD | 5.78 | 5.8 | 5.67 | 5.71 | 5.71 | -0.07 (-1.21%) | 14,527,496 |
16 Sep 2013 | HKD | 5.72 | 5.82 | 5.72 | 5.78 | 5.78 | +0.06 (+1.05%) | 7,201,000 |
13 Sep 2013 | HKD | 5.78 | 5.79 | 5.66 | 5.72 | 5.72 | -0.09 (-1.55%) | 9,443,310 |
12 Sep 2013 | HKD | 5.94 | 6 | 5.8 | 5.81 | 5.81 | -0.1 (-1.69%) | 18,758,913 |
11 Sep 2013 | HKD | 5.95 | 5.99 | 5.79 | 5.91 | 5.91 | +0.09 (+1.55%) | 32,021,431 |
10 Sep 2013 | HKD | 5.75 | 5.92 | 5.72 | 5.82 | 5.82 | +0.12 (+2.11%) | 21,134,815 |
9 Sep 2013 | HKD | 5.66 | 5.81 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 19,410,475 |
6 Sep 2013 | HKD | 5.77 | 5.8 | 5.66 | 5.67 | 5.67 | -0.1 (-1.73%) | 9,819,063 |
5 Sep 2013 | HKD | 5.77 | 5.84 | 5.72 | 5.77 | 5.77 | +0.02 (+0.35%) | 15,720,000 |
4 Sep 2013 | HKD | 5.78 | 5.87 | 5.73 | 5.75 | 5.75 | -0.04 (-0.69%) | 11,334,569 |
3 Sep 2013 | HKD | 5.73 | 5.94 | 5.7 | 5.79 | 5.79 | +0.06 (+1.05%) | 19,465,945 |
2 Sep 2013 | HKD | 5.64 | 5.74 | 5.58 | 5.73 | 5.73 | +0.09 (+1.60%) | 20,054,263 |
30 Aug 2013 | HKD | 5.7 | 5.73 | 5.55 | 5.64 | 5.64 | -0.1 (-1.74%) | 15,281,074 |
29 Aug 2013 | HKD | 5.8 | 5.88 | 5.7 | 5.74 | 5.74 | -0.09 (-1.54%) | 8,440,413 |
28 Aug 2013 | HKD | 5.78 | 5.83 | 5.67 | 5.83 | 5.83 | -0.1 (-1.69%) | 21,048,652 |
27 Aug 2013 | HKD | 5.8 | 6.08 | 5.75 | 5.93 | 5.93 | +0.13 (+2.24%) | 18,072,182 |
26 Aug 2013 | HKD | 5.9 | 5.94 | 5.79 | 5.8 | 5.8 | -0.07 (-1.19%) | 9,134,352 |
23 Aug 2013 | HKD | 5.95 | 6.03 | 5.84 | 5.87 | 5.87 | -0.05 (-0.84%) | 10,672,354 |