Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2013 | HKD | 6.83 | 6.88 | 6.71 | 6.8 | 6.8 | -0.02 (-0.29%) | 255,325 |
13 Dec 2013 | HKD | 6.7 | 6.89 | 6.65 | 6.82 | 6.82 | +0.11 (+1.64%) | 850,946 |
12 Dec 2013 | HKD | 6.56 | 6.74 | 6.56 | 6.71 | 6.71 | +0.11 (+1.67%) | 456,670 |
11 Dec 2013 | HKD | 6.7 | 6.7 | 6.57 | 6.6 | 6.6 | -0.12 (-1.79%) | 185,063 |
10 Dec 2013 | HKD | 6.65 | 6.75 | 6.65 | 6.72 | 6.72 | +0.07 (+1.05%) | 270,233 |
9 Dec 2013 | HKD | 6.67 | 6.7 | 6.58 | 6.65 | 6.65 | 0.0 (0.0%) | 253,352 |
6 Dec 2013 | HKD | 6.68 | 6.68 | 6.61 | 6.65 | 6.65 | +0.03 (+0.45%) | 136,710 |
5 Dec 2013 | HKD | 6.66 | 6.7 | 6.55 | 6.62 | 6.62 | -0.08 (-1.19%) | 343,540 |
4 Dec 2013 | HKD | 6.58 | 6.76 | 6.58 | 6.7 | 6.7 | +0.17 (+2.60%) | 507,691 |
3 Dec 2013 | HKD | 6.37 | 6.55 | 6.37 | 6.53 | 6.53 | +0.17 (+2.67%) | 163,000 |
2 Dec 2013 | HKD | 6.5 | 6.62 | 6.36 | 6.36 | 6.36 | -0.25 (-3.78%) | 351,050 |
29 Nov 2013 | HKD | 6.65 | 6.68 | 6.54 | 6.61 | 6.61 | -0.04 (-0.60%) | 119,799 |
28 Nov 2013 | HKD | 6.65 | 6.69 | 6.64 | 6.65 | 6.65 | +0.03 (+0.45%) | 151,700 |
27 Nov 2013 | HKD | 6.56 | 6.65 | 6.55 | 6.62 | 6.62 | +0.06 (+0.91%) | 123,340 |
26 Nov 2013 | HKD | 6.71 | 6.71 | 6.56 | 6.56 | 6.56 | -0.07 (-1.06%) | 106,980 |
25 Nov 2013 | HKD | 6.6 | 6.67 | 6.6 | 6.63 | 6.63 | -0.03 (-0.45%) | 97,093 |
22 Nov 2013 | HKD | 6.66 | 6.66 | 6.6 | 6.66 | 6.66 | +0.01 (+0.15%) | 120,496 |
21 Nov 2013 | HKD | 6.6 | 6.67 | 6.55 | 6.65 | 6.65 | +0.03 (+0.45%) | 200,800 |
20 Nov 2013 | HKD | 6.51 | 6.68 | 6.51 | 6.62 | 6.62 | +0.06 (+0.91%) | 216,560 |
19 Nov 2013 | HKD | 6.6 | 6.67 | 6.54 | 6.56 | 6.56 | -0.05 (-0.76%) | 248,532 |
18 Nov 2013 | HKD | 6.51 | 6.66 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 107,220 |
15 Nov 2013 | HKD | 6.38 | 6.62 | 6.38 | 6.55 | 6.55 | +0.15 (+2.34%) | 264,367 |
14 Nov 2013 | HKD | 6.22 | 6.42 | 6.22 | 6.4 | 6.4 | +0.05 (+0.79%) | 106,280 |
13 Nov 2013 | HKD | 6.33 | 6.36 | 6.24 | 6.35 | 6.35 | -0.04 (-0.63%) | 81,655 |
12 Nov 2013 | HKD | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | +0.02 (+0.31%) | 67,400 |
11 Nov 2013 | HKD | 6.3 | 6.37 | 6.22 | 6.37 | 6.37 | +0.02 (+0.31%) | 52,040 |
8 Nov 2013 | HKD | 6.41 | 6.43 | 6.31 | 6.35 | 6.35 | -0.09 (-1.40%) | 86,140 |
7 Nov 2013 | HKD | 6.4 | 6.45 | 6.33 | 6.44 | 6.44 | +0.04 (+0.63%) | 107,500 |
6 Nov 2013 | HKD | 6.42 | 6.49 | 6.4 | 6.4 | 6.4 | -0.03 (-0.47%) | 83,150 |
5 Nov 2013 | HKD | 6.41 | 6.5 | 6.41 | 6.43 | 6.43 | -0.05 (-0.77%) | 40,324 |