Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2014 | HKD | 8.95 | 9.19 | 8.84 | 9.04 | 6.6545 | +0.2 (+2.26%) | 7,033,000 |
1 Jan 2014 | HKD | 8.84 | 8.84 | 8.84 | 8.84 | 6.5073 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 8.11 | 8.86 | 8.11 | 8.84 | 6.5073 | +0.73 (+9.00%) | 9,997,885 |
30 Dec 2013 | HKD | 7.95 | 8.28 | 7.95 | 8.11 | 5.9699 | +0.19 (+2.40%) | 6,504,615 |
27 Dec 2013 | HKD | 7.96 | 8.12 | 7.86 | 7.92 | 5.8301 | -0.07 (-0.88%) | 4,393,200 |
26 Dec 2013 | HKD | 7.99 | 7.99 | 7.99 | 7.99 | 5.8816 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 7.99 | 7.99 | 7.99 | 7.99 | 5.8816 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 7.99 | 8.1 | 7.9 | 7.99 | 5.8816 | 0.0 (0.0%) | 925,698 |
23 Dec 2013 | HKD | 8.08 | 8.2 | 7.92 | 7.99 | 5.8816 | -0.09 (-1.11%) | 2,441,939 |
20 Dec 2013 | HKD | 7.85 | 8.17 | 7.85 | 8.08 | 5.9479 | +0.23 (+2.93%) | 6,593,600 |
19 Dec 2013 | HKD | 7.72 | 8.33 | 7.72 | 7.85 | 5.7786 | +0.19 (+2.48%) | 12,258,600 |
18 Dec 2013 | HKD | 7.7 | 7.72 | 7.57 | 7.66 | 5.6387 | -0.04 (-0.52%) | 960,600 |
17 Dec 2013 | HKD | 7.65 | 7.81 | 7.61 | 7.7 | 5.6681 | +0.02 (+0.26%) | 2,058,597 |
16 Dec 2013 | HKD | 7.8 | 7.83 | 7.65 | 7.68 | 5.6534 | -0.15 (-1.92%) | 2,219,800 |
13 Dec 2013 | HKD | 7.55 | 7.84 | 7.54 | 7.83 | 5.7638 | +0.28 (+3.71%) | 4,319,526 |
12 Dec 2013 | HKD | 7.75 | 7.75 | 7.5 | 7.55 | 5.5577 | -0.23 (-2.96%) | 1,947,400 |
11 Dec 2013 | HKD | 7.8 | 7.85 | 7.47 | 7.78 | 5.727 | -0.02 (-0.26%) | 6,054,400 |
10 Dec 2013 | HKD | 7.54 | 7.83 | 7.52 | 7.8 | 5.7418 | +0.24 (+3.17%) | 4,891,929 |
9 Dec 2013 | HKD | 7.53 | 7.68 | 7.53 | 7.56 | 5.5651 | +0.05 (+0.67%) | 2,087,600 |
6 Dec 2013 | HKD | 7.6 | 7.73 | 7.39 | 7.51 | 5.5283 | -0.14 (-1.83%) | 3,378,000 |
5 Dec 2013 | HKD | 7.51 | 7.73 | 7.51 | 7.65 | 5.6313 | +0.09 (+1.19%) | 2,940,400 |
4 Dec 2013 | HKD | 7.69 | 7.84 | 7.49 | 7.56 | 5.5651 | -0.16 (-2.07%) | 3,138,400 |
3 Dec 2013 | HKD | 7.49 | 7.94 | 7.42 | 7.72 | 5.6829 | +0.19 (+2.52%) | 7,965,621 |
2 Dec 2013 | HKD | 7.55 | 7.63 | 7.38 | 7.53 | 5.543 | -0.05 (-0.66%) | 5,853,000 |
29 Nov 2013 | HKD | 7.6 | 7.68 | 7.34 | 7.58 | 5.5798 | -0.12 (-1.56%) | 6,237,726 |
28 Nov 2013 | HKD | 7.31 | 7.75 | 7.31 | 7.7 | 5.6681 | +0.43 (+5.91%) | 14,796,800 |
27 Nov 2013 | HKD | 7.12 | 7.34 | 6.99 | 7.27 | 5.3516 | +0.18 (+2.54%) | 5,320,216 |
26 Nov 2013 | HKD | 7.2 | 7.23 | 6.88 | 7.09 | 5.2191 | -0.13 (-1.80%) | 2,898,400 |
25 Nov 2013 | HKD | 7.15 | 7.29 | 7.15 | 7.22 | 5.3148 | +0.07 (+0.98%) | 2,163,700 |
22 Nov 2013 | HKD | 7.14 | 7.3 | 7.14 | 7.15 | 5.2633 | -0.07 (-0.97%) | 2,901,800 |