Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2013 | HKD | 1.27 | 1.29 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 15,608,550 |
27 Nov 2013 | HKD | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 55,654,000 |
26 Nov 2013 | HKD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,382,476 |
25 Nov 2013 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 11,846,000 |
22 Nov 2013 | HKD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 14,498,000 |
21 Nov 2013 | HKD | 1.17 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 19,071,500 |
20 Nov 2013 | HKD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 6,854,000 |
19 Nov 2013 | HKD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,493,000 |
18 Nov 2013 | HKD | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 25,490,000 |
15 Nov 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,416,923 |
14 Nov 2013 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 5,826,000 |
13 Nov 2013 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,840,000 |
12 Nov 2013 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 782,000 |
11 Nov 2013 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 4,532,476 |
8 Nov 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,164,000 |
7 Nov 2013 | HKD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,005,000 |
6 Nov 2013 | HKD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,224,000 |
5 Nov 2013 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,268,456 |
4 Nov 2013 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 4,200,000 |
1 Nov 2013 | HKD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 10,600,000 |
31 Oct 2013 | HKD | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 13,529,000 |
30 Oct 2013 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 6,965,600 |
29 Oct 2013 | HKD | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 4,355,100 |
28 Oct 2013 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 3,600,000 |
25 Oct 2013 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,440,000 |
24 Oct 2013 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 4,885,208 |
23 Oct 2013 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,232,300 |
22 Oct 2013 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,655,250 |
21 Oct 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 4,856,125 |
18 Oct 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 7,017,000 |