Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | HKD | 7.8 | 7.83 | 7.67 | 7.68 | 7.3414 | -0.04 (-0.52%) | 1,326,068 |
21 Nov 2013 | HKD | 7.77 | 7.92 | 7.71 | 7.72 | 7.3797 | -0.05 (-0.64%) | 6,903,696 |
20 Nov 2013 | HKD | 7.76 | 7.95 | 7.66 | 7.77 | 7.4275 | -0.05 (-0.64%) | 5,664,145 |
19 Nov 2013 | HKD | 7.91 | 7.98 | 7.8 | 7.82 | 7.4752 | -0.06 (-0.76%) | 1,471,890 |
18 Nov 2013 | HKD | 7.9 | 8.01 | 7.8 | 7.88 | 7.5326 | -0.02 (-0.25%) | 6,556,029 |
15 Nov 2013 | HKD | 8 | 8 | 7.82 | 7.9 | 7.5517 | +0.05 (+0.64%) | 8,227,728 |
14 Nov 2013 | HKD | 7.85 | 7.96 | 7.76 | 7.85 | 7.5039 | -0.01 (-0.13%) | 5,104,016 |
13 Nov 2013 | HKD | 7.6 | 7.89 | 7.57 | 7.86 | 7.5135 | +0.22 (+2.88%) | 15,006,581 |
12 Nov 2013 | HKD | 7.46 | 7.66 | 7.43 | 7.64 | 7.3032 | +0.14 (+1.87%) | 3,018,054 |
11 Nov 2013 | HKD | 7.75 | 7.76 | 7.5 | 7.5 | 7.1694 | -0.25 (-3.23%) | 3,988,934 |
8 Nov 2013 | HKD | 7.75 | 7.77 | 7.75 | 7.75 | 7.4083 | -0.01 (-0.13%) | 2,537,885 |
7 Nov 2013 | HKD | 7.8 | 7.82 | 7.75 | 7.76 | 7.4179 | +0.01 (+0.13%) | 4,076,419 |
6 Nov 2013 | HKD | 7.78 | 7.83 | 7.73 | 7.75 | 7.4083 | -0.03 (-0.39%) | 6,688,887 |
5 Nov 2013 | HKD | 7.82 | 7.86 | 7.75 | 7.78 | 7.437 | -0.03 (-0.38%) | 5,190,844 |
4 Nov 2013 | HKD | 7.8 | 7.85 | 7.76 | 7.81 | 7.4657 | +0.01 (+0.13%) | 4,847,717 |
1 Nov 2013 | HKD | 7.74 | 7.92 | 7.73 | 7.8 | 7.4561 | +0.05 (+0.65%) | 7,979,485 |
31 Oct 2013 | HKD | 7.96 | 8 | 7.73 | 7.75 | 7.4083 | -0.18 (-2.27%) | 5,789,295 |
30 Oct 2013 | HKD | 8 | 8.08 | 7.8 | 7.93 | 7.5804 | -0.05 (-0.63%) | 2,872,204 |
29 Oct 2013 | HKD | 8.15 | 8.15 | 7.92 | 7.98 | 7.6282 | -0.01 (-0.13%) | 3,041,487 |
28 Oct 2013 | HKD | 8.2 | 8.2 | 7.95 | 7.99 | 7.6378 | -0.06 (-0.75%) | 2,069,015 |
25 Oct 2013 | HKD | 8.1 | 8.4 | 7.79 | 8.05 | 7.6951 | +0.01 (+0.12%) | 5,700,222 |
24 Oct 2013 | HKD | 8.1 | 8.16 | 8 | 8.04 | 7.6855 | +0.03 (+0.37%) | 5,748,425 |
23 Oct 2013 | HKD | 8.38 | 8.39 | 8.01 | 8.01 | 7.6569 | -0.32 (-3.84%) | 3,216,580 |
22 Oct 2013 | HKD | 8.44 | 8.44 | 8.27 | 8.33 | 7.9628 | -0.11 (-1.30%) | 4,572,587 |
21 Oct 2013 | HKD | 8.34 | 8.45 | 8.28 | 8.44 | 8.0679 | +0.08 (+0.96%) | 2,705,000 |
18 Oct 2013 | HKD | 8.37 | 8.44 | 8.27 | 8.36 | 7.9914 | +0.04 (+0.48%) | 5,333,116 |
17 Oct 2013 | HKD | 8.48 | 8.54 | 8.2 | 8.32 | 7.9532 | -0.12 (-1.42%) | 6,975,523 |
16 Oct 2013 | HKD | 8.53 | 8.53 | 8.38 | 8.44 | 8.0679 | -0.11 (-1.29%) | 6,480,186 |
15 Oct 2013 | HKD | 8.25 | 8.66 | 8.25 | 8.55 | 8.1731 | +0.33 (+4.01%) | 7,875,031 |
14 Oct 2013 | HKD | 8.22 | 8.22 | 8.22 | 8.22 | 7.8576 | 0.0 (0.0%) | 0 |