Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2013 | HKD | 9.52 | 9.56 | 9.39 | 9.41 | 9.41 | -0.11 (-1.16%) | 1,416,500 |
7 Oct 2013 | HKD | 9.6 | 9.6 | 9.47 | 9.52 | 9.52 | -0.09 (-0.94%) | 1,983,000 |
4 Oct 2013 | HKD | 9.6 | 9.63 | 9.51 | 9.61 | 9.61 | +0.02 (+0.21%) | 2,184,000 |
3 Oct 2013 | HKD | 9.58 | 9.65 | 9.47 | 9.59 | 9.59 | +0.05 (+0.52%) | 2,288,000 |
2 Oct 2013 | HKD | 9.46 | 9.58 | 9.46 | 9.54 | 9.54 | +0.05 (+0.53%) | 2,174,500 |
1 Oct 2013 | HKD | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 9.46 | 9.56 | 9.45 | 9.49 | 9.49 | -0.01 (-0.11%) | 2,429,500 |
27 Sep 2013 | HKD | 9.64 | 9.64 | 9.47 | 9.5 | 9.5 | -0.03 (-0.31%) | 3,415,000 |
26 Sep 2013 | HKD | 9.5 | 9.58 | 9.48 | 9.53 | 9.53 | +0.03 (+0.32%) | 4,333,500 |
25 Sep 2013 | HKD | 9.52 | 9.6 | 9.48 | 9.5 | 9.5 | -0.02 (-0.21%) | 3,345,500 |
24 Sep 2013 | HKD | 9.53 | 9.64 | 9.47 | 9.52 | 9.52 | -0.03 (-0.31%) | 4,344,000 |
23 Sep 2013 | HKD | 9.66 | 9.75 | 9.53 | 9.55 | 9.55 | -0.11 (-1.14%) | 2,287,000 |
20 Sep 2013 | HKD | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 9.73 | 9.73 | 9.55 | 9.66 | 9.66 | +0.02 (+0.21%) | 5,473,500 |
18 Sep 2013 | HKD | 9.54 | 9.7 | 9.51 | 9.64 | 9.64 | +0.1 (+1.05%) | 4,892,000 |
17 Sep 2013 | HKD | 9.66 | 9.66 | 9.52 | 9.54 | 9.54 | -0.06 (-0.63%) | 7,848,500 |
16 Sep 2013 | HKD | 9.51 | 9.68 | 9.51 | 9.6 | 9.6 | +0.19 (+2.02%) | 8,119,000 |
13 Sep 2013 | HKD | 9.55 | 9.55 | 9.38 | 9.41 | 9.41 | -0.14 (-1.47%) | 5,933,400 |
12 Sep 2013 | HKD | 9.7 | 9.7 | 9.45 | 9.55 | 9.55 | -0.1 (-1.04%) | 4,612,500 |
11 Sep 2013 | HKD | 9.52 | 9.73 | 9.52 | 9.65 | 9.65 | +0.19 (+2.01%) | 22,400,000 |
10 Sep 2013 | HKD | 9.28 | 9.6 | 9.19 | 9.46 | 9.46 | +0.31 (+3.39%) | 21,381,000 |
9 Sep 2013 | HKD | 9.01 | 9.23 | 8.48 | 9.15 | 9.15 | +0.17 (+1.89%) | 17,570,000 |
6 Sep 2013 | HKD | 9.5 | 9.57 | 8.94 | 8.98 | 8.98 | -0.51 (-5.37%) | 18,812,500 |
5 Sep 2013 | HKD | 9.74 | 9.74 | 9.48 | 9.49 | 9.49 | -0.19 (-1.96%) | 6,577,000 |
4 Sep 2013 | HKD | 9.9 | 9.9 | 9.65 | 9.68 | 9.68 | -0.08 (-0.82%) | 7,595,500 |
3 Sep 2013 | HKD | 9.82 | 9.86 | 9.65 | 9.76 | 9.76 | -0.02 (-0.20%) | 6,075,000 |
2 Sep 2013 | HKD | 10 | 10 | 9.65 | 9.78 | 9.78 | -0.16 (-1.61%) | 10,447,500 |
30 Aug 2013 | HKD | 10.1 | 10.1 | 9.91 | 9.94 | 9.94 | -0.18 (-1.78%) | 40,552,000 |
29 Aug 2013 | HKD | 10.06 | 10.12 | 10.02 | 10.12 | 10.12 | +0.1 (+1.00%) | 3,553,500 |
28 Aug 2013 | HKD | 9.82 | 10.02 | 9.72 | 10.02 | 10.02 | +0.13 (+1.31%) | 3,896,000 |