Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | HKD | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 582,100 |
12 Dec 2013 | HKD | 1 | 1.01 | 0.985 | 1.01 | 1.01 | -0.005 (-0.49%) | 1,213,800 |
11 Dec 2013 | HKD | 1 | 1.015 | 0.98 | 1.015 | 1.015 | +0.005 (+0.50%) | 2,031,200 |
10 Dec 2013 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | -0.005 (-0.49%) | 2,976,600 |
9 Dec 2013 | HKD | 1.025 | 1.025 | 1 | 1.015 | 1.015 | -0.015 (-1.46%) | 2,373,600 |
6 Dec 2013 | HKD | 1.05 | 1.05 | 0.975 | 1.03 | 1.03 | +0.02 (+1.98%) | 3,427,747 |
5 Dec 2013 | HKD | 0.99 | 1.05 | 0.965 | 1.01 | 1.01 | +0.08 (+8.60%) | 2,511,207 |
4 Dec 2013 | HKD | 0.975 | 0.99 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 4,110 |
3 Dec 2013 | HKD | 0.96 | 0.98 | 0.955 | 0.98 | 0.98 | +0.02 (+2.08%) | 106,400 |
2 Dec 2013 | HKD | 0.97 | 0.995 | 0.96 | 0.96 | 0.96 | -0.015 (-1.54%) | 186,412 |
29 Nov 2013 | HKD | 0.975 | 0.99 | 0.97 | 0.975 | 0.975 | +0.05 (+5.41%) | 268,800 |
28 Nov 2013 | HKD | 0.975 | 0.975 | 0.925 | 0.925 | 0.925 | -0.035 (-3.65%) | 10,805 |
27 Nov 2013 | HKD | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 206,029 |
26 Nov 2013 | HKD | 0.955 | 0.99 | 0.955 | 0.99 | 0.99 | +0.015 (+1.54%) | 365,600 |
25 Nov 2013 | HKD | 0.97 | 0.99 | 0.97 | 0.975 | 0.975 | +0.005 (+0.52%) | 484,100 |
22 Nov 2013 | HKD | 0.965 | 0.975 | 0.96 | 0.97 | 0.97 | -0.005 (-0.51%) | 313,900 |
21 Nov 2013 | HKD | 1 | 1 | 0.97 | 0.975 | 0.975 | -0.025 (-2.50%) | 452,830 |
20 Nov 2013 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 213,600 |
19 Nov 2013 | HKD | 1 | 1.03 | 0.98 | 1 | 1 | -0.035 (-3.38%) | 376,020 |
18 Nov 2013 | HKD | 0.965 | 1.035 | 0.95 | 1.035 | 1.035 | +0.035 (+3.50%) | 1,445,800 |
15 Nov 2013 | HKD | 0.925 | 1 | 0.92 | 1 | 1 | +0.055 (+5.82%) | 1,900,000 |
14 Nov 2013 | HKD | 0.94 | 0.945 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 120,005 |
13 Nov 2013 | HKD | 0.925 | 0.945 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 275,475 |
12 Nov 2013 | HKD | 0.945 | 0.97 | 0.945 | 0.95 | 0.95 | +0.005 (+0.53%) | 336,040 |
11 Nov 2013 | HKD | 0.905 | 0.95 | 0.905 | 0.945 | 0.945 | +0.065 (+7.39%) | 284,000 |
8 Nov 2013 | HKD | 0.92 | 0.955 | 0.88 | 0.88 | 0.88 | -0.055 (-5.88%) | 151,500 |
7 Nov 2013 | HKD | 0.96 | 0.96 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 138,400 |
6 Nov 2013 | HKD | 0.96 | 0.97 | 0.925 | 0.93 | 0.93 | -0.015 (-1.59%) | 466,402 |
5 Nov 2013 | HKD | 0.99 | 0.99 | 0.94 | 0.945 | 0.945 | -0.045 (-4.55%) | 434,400 |
4 Nov 2013 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 518,900 |