Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2013 | HKD | 1.87 | 1.88 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 3,740,000 |
29 Nov 2013 | HKD | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,760,660 |
28 Nov 2013 | HKD | 1.89 | 1.92 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 14,757,599 |
27 Nov 2013 | HKD | 1.78 | 1.89 | 1.77 | 1.88 | 1.88 | +0.1 (+5.62%) | 21,015,000 |
26 Nov 2013 | HKD | 1.82 | 1.83 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 4,248,000 |
25 Nov 2013 | HKD | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 8,418,000 |
22 Nov 2013 | HKD | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | +0.06 (+3.43%) | 16,396,000 |
21 Nov 2013 | HKD | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 4,064,000 |
20 Nov 2013 | HKD | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 4,368,000 |
19 Nov 2013 | HKD | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 3,290,000 |
18 Nov 2013 | HKD | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | +0.08 (+4.73%) | 8,838,000 |
15 Nov 2013 | HKD | 1.65 | 1.7 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,372,000 |
14 Nov 2013 | HKD | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,136,100 |
13 Nov 2013 | HKD | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 2,321,000 |
12 Nov 2013 | HKD | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,625,000 |
11 Nov 2013 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 2,422,000 |
8 Nov 2013 | HKD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,925,000 |
7 Nov 2013 | HKD | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,701,000 |
6 Nov 2013 | HKD | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,688,000 |
5 Nov 2013 | HKD | 1.74 | 1.74 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 2,179,026 |
4 Nov 2013 | HKD | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 4,126,000 |
1 Nov 2013 | HKD | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 5,136,000 |
31 Oct 2013 | HKD | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 4,349,000 |
30 Oct 2013 | HKD | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,913,000 |
29 Oct 2013 | HKD | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,177,000 |
28 Oct 2013 | HKD | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,274,000 |
25 Oct 2013 | HKD | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 2,710,000 |
24 Oct 2013 | HKD | 1.66 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,407,000 |
23 Oct 2013 | HKD | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,940,000 |
22 Oct 2013 | HKD | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 2,080,000 |