Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2013 | HKD | 7.21 | 7.35 | 7.13 | 7.22 | 5.3148 | +0.02 (+0.28%) | 2,029,000 |
20 Nov 2013 | HKD | 7.2 | 7.35 | 7.13 | 7.2 | 5.3001 | +0.01 (+0.14%) | 5,429,000 |
19 Nov 2013 | HKD | 7.33 | 7.4 | 7.11 | 7.19 | 5.2927 | -0.18 (-2.44%) | 4,777,400 |
18 Nov 2013 | HKD | 7.4 | 7.59 | 7.33 | 7.37 | 5.4252 | 0.0 (0.0%) | 6,800,860 |
15 Nov 2013 | HKD | 7.69 | 7.69 | 7.26 | 7.37 | 5.4252 | -0.24 (-3.15%) | 7,803,174 |
14 Nov 2013 | HKD | 7.42 | 7.77 | 7.16 | 7.61 | 5.6019 | +0.25 (+3.40%) | 8,398,400 |
13 Nov 2013 | HKD | 7.14 | 7.36 | 7.04 | 7.36 | 5.4179 | +0.12 (+1.66%) | 7,323,200 |
12 Nov 2013 | HKD | 7.39 | 7.42 | 7.21 | 7.24 | 5.3295 | -0.15 (-2.03%) | 3,294,600 |
11 Nov 2013 | HKD | 7.25 | 7.48 | 7.17 | 7.39 | 5.4399 | +0.22 (+3.07%) | 8,463,400 |
8 Nov 2013 | HKD | 7.96 | 8.01 | 7.12 | 7.17 | 5.278 | -0.79 (-9.92%) | 16,403,000 |
7 Nov 2013 | HKD | 7.9 | 8.2 | 7.9 | 7.96 | 5.8595 | +0.01 (+0.13%) | 4,853,324 |
6 Nov 2013 | HKD | 8.14 | 8.14 | 7.9 | 7.95 | 5.8522 | -0.19 (-2.33%) | 6,005,400 |
5 Nov 2013 | HKD | 8.23 | 8.23 | 7.78 | 8.14 | 5.992 | -0.03 (-0.37%) | 11,547,000 |
4 Nov 2013 | HKD | 7.54 | 8.23 | 7.54 | 8.17 | 6.0141 | +0.76 (+10.26%) | 20,009,715 |
1 Nov 2013 | HKD | 7.93 | 7.93 | 7.38 | 7.41 | 5.4547 | -0.51 (-6.44%) | 11,031,334 |
31 Oct 2013 | HKD | 8.15 | 8.15 | 7.75 | 7.92 | 5.8301 | -0.24 (-2.94%) | 7,135,011 |
30 Oct 2013 | HKD | 7.78 | 8.17 | 7.77 | 8.16 | 6.0068 | +0.36 (+4.62%) | 8,353,200 |
29 Oct 2013 | HKD | 8.2 | 8.32 | 7.54 | 7.8 | 5.7418 | -0.36 (-4.41%) | 20,055,800 |
28 Oct 2013 | HKD | 7.66 | 8.25 | 7.5 | 8.16 | 6.0068 | +0.56 (+7.37%) | 19,712,400 |
25 Oct 2013 | HKD | 7.41 | 7.71 | 7.37 | 7.6 | 5.5945 | +0.27 (+3.68%) | 12,795,957 |
24 Oct 2013 | HKD | 7.27 | 7.56 | 6.97 | 7.33 | 5.3958 | +0.11 (+1.52%) | 8,170,600 |
23 Oct 2013 | HKD | 7.73 | 7.86 | 7.12 | 7.22 | 5.3148 | -0.49 (-6.36%) | 19,847,000 |
22 Oct 2013 | HKD | 7.5 | 7.78 | 7.4 | 7.71 | 5.6755 | +0.18 (+2.39%) | 10,320,200 |
21 Oct 2013 | HKD | 7.12 | 7.6 | 7.12 | 7.53 | 5.543 | +0.44 (+6.21%) | 8,089,329 |
18 Oct 2013 | HKD | 7.33 | 7.59 | 7.01 | 7.09 | 5.2191 | -0.3 (-4.06%) | 14,200,160 |
17 Oct 2013 | HKD | 6.99 | 7.65 | 6.99 | 7.39 | 5.4399 | +0.39 (+5.57%) | 12,116,787 |
16 Oct 2013 | HKD | 7 | 7.11 | 6.9 | 7 | 5.1529 | -0.01 (-0.14%) | 11,638,000 |
15 Oct 2013 | HKD | 7.01 | 7.16 | 6.68 | 7.01 | 5.1602 | +0.09 (+1.30%) | 21,061,392 |
14 Oct 2013 | HKD | 6.92 | 6.92 | 6.92 | 6.92 | 5.094 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 6.13 | 7 | 6.07 | 6.92 | 5.094 | +0.87 (+14.38%) | 28,692,900 |