Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.81 | 0.89 | 0.8 | 0.87 | 0.87 | +0.07 (+8.75%) | 13,388,000 |
23 Dec 2013 | HKD | 0.78 | 0.81 | 0.75 | 0.8 | 0.8 | +0.02 (+2.56%) | 14,710,450 |
20 Dec 2013 | HKD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.04 (-4.88%) | 12,810,000 |
19 Dec 2013 | HKD | 0.85 | 0.87 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 15,794,200 |
18 Dec 2013 | HKD | 0.88 | 0.9 | 0.84 | 0.85 | 0.85 | -0.05 (-5.56%) | 8,767,400 |
17 Dec 2013 | HKD | 0.91 | 0.92 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 13,402,000 |
16 Dec 2013 | HKD | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 12,312,410 |
13 Dec 2013 | HKD | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 13,154,000 |
12 Dec 2013 | HKD | 0.95 | 0.96 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 11,544,000 |
11 Dec 2013 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 8,206,000 |
10 Dec 2013 | HKD | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 15,221,440 |
9 Dec 2013 | HKD | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 11,344,000 |
6 Dec 2013 | HKD | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 10,946,000 |
5 Dec 2013 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 12,932,460 |
4 Dec 2013 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | 0.0 (0.0%) | 6,368,000 |
3 Dec 2013 | HKD | 1.03 | 1.03 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 14,238,040 |
2 Dec 2013 | HKD | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 10,094,000 |
29 Nov 2013 | HKD | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.03 (-2.88%) | 15,600,000 |
28 Nov 2013 | HKD | 1.07 | 1.1 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 11,484,000 |
27 Nov 2013 | HKD | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | +0.05 (+5%) | 22,986,689 |
26 Nov 2013 | HKD | 0.96 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 14,213,350 |
25 Nov 2013 | HKD | 0.96 | 1.03 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 8,501,400 |
22 Nov 2013 | HKD | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 11,076,010 |
21 Nov 2013 | HKD | 0.96 | 1 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 10,390,000 |
20 Nov 2013 | HKD | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 15,936,000 |
19 Nov 2013 | HKD | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 8,102,041 |
18 Nov 2013 | HKD | 1 | 1.02 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,002,580 |
15 Nov 2013 | HKD | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 3,504,000 |