Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2013 | HKD | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 1,358,000 |
16 Dec 2013 | HKD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,436,000 |
13 Dec 2013 | HKD | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,484,000 |
12 Dec 2013 | HKD | 1.8 | 1.82 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 1,480,000 |
11 Dec 2013 | HKD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,502,000 |
10 Dec 2013 | HKD | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 502,000 |
9 Dec 2013 | HKD | 1.85 | 1.85 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,208,000 |
6 Dec 2013 | HKD | 1.83 | 1.86 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,288,000 |
5 Dec 2013 | HKD | 1.86 | 1.87 | 1.81 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,254,000 |
4 Dec 2013 | HKD | 1.88 | 1.88 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 1,108,000 |
3 Dec 2013 | HKD | 1.84 | 1.88 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,754,000 |
2 Dec 2013 | HKD | 1.85 | 1.91 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 1,184,000 |
29 Nov 2013 | HKD | 1.75 | 1.87 | 1.71 | 1.81 | 1.81 | +0.06 (+3.43%) | 3,324,000 |
28 Nov 2013 | HKD | 1.78 | 1.8 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 1,130,000 |
27 Nov 2013 | HKD | 1.78 | 1.8 | 1.7 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,820,000 |
26 Nov 2013 | HKD | 1.76 | 1.83 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 2,114,000 |
25 Nov 2013 | HKD | 1.82 | 1.85 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,956,000 |
22 Nov 2013 | HKD | 1.76 | 1.85 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 2,072,000 |
21 Nov 2013 | HKD | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 1,342,000 |
20 Nov 2013 | HKD | 1.81 | 1.81 | 1.68 | 1.7 | 1.7 | -0.12 (-6.59%) | 1,818,000 |
19 Nov 2013 | HKD | 1.84 | 1.9 | 1.7 | 1.82 | 1.82 | 0.0 (0.0%) | 2,286,000 |
18 Nov 2013 | HKD | 1.68 | 1.84 | 1.65 | 1.82 | 1.82 | +0.18 (+10.98%) | 2,174,000 |
15 Nov 2013 | HKD | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | +0.13 (+8.61%) | 752,000 |
14 Nov 2013 | HKD | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 460,000 |
13 Nov 2013 | HKD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 238,000 |
12 Nov 2013 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 596,000 |
11 Nov 2013 | HKD | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.06 (+4.26%) | 94,000 |
8 Nov 2013 | HKD | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 550,000 |
7 Nov 2013 | HKD | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 292,000 |
6 Nov 2013 | HKD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 162,000 |