Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 7.95 | 7.99 | 7.68 | 7.8 | 7.8 | -0.02 (-0.26%) | 5,320,103 |
14 Nov 2013 | HKD | 7.21 | 7.89 | 7.21 | 7.82 | 7.82 | +0.63 (+8.76%) | 13,950,930 |
13 Nov 2013 | HKD | 7.18 | 7.24 | 6.93 | 7.19 | 7.19 | +0.1 (+1.41%) | 4,630,105 |
12 Nov 2013 | HKD | 6.83 | 7.1 | 6.81 | 7.09 | 7.09 | +0.26 (+3.81%) | 6,559,422 |
11 Nov 2013 | HKD | 7.2 | 7.22 | 6.7 | 6.83 | 6.83 | -0.16 (-2.29%) | 7,323,086 |
8 Nov 2013 | HKD | 7.18 | 7.18 | 6.7 | 6.99 | 6.99 | -0.21 (-2.92%) | 8,652,265 |
7 Nov 2013 | HKD | 7.31 | 7.33 | 7.01 | 7.2 | 7.2 | -0.11 (-1.50%) | 3,822,480 |
6 Nov 2013 | HKD | 7.47 | 7.49 | 7.29 | 7.31 | 7.31 | -0.06 (-0.81%) | 3,117,428 |
5 Nov 2013 | HKD | 7.41 | 7.53 | 7.23 | 7.37 | 7.37 | -0.01 (-0.14%) | 5,516,409 |
4 Nov 2013 | HKD | 7.45 | 7.69 | 7.31 | 7.38 | 7.38 | +0.04 (+0.54%) | 12,976,450 |
1 Nov 2013 | HKD | 7.19 | 7.4 | 7.1 | 7.34 | 7.34 | +0.29 (+4.11%) | 11,600,670 |
31 Oct 2013 | HKD | 6.62 | 7.29 | 6.62 | 7.05 | 7.05 | +0.45 (+6.82%) | 18,517,289 |
30 Oct 2013 | HKD | 6.3 | 6.61 | 6.25 | 6.6 | 6.6 | +0.42 (+6.80%) | 13,431,400 |
29 Oct 2013 | HKD | 6.72 | 6.72 | 6.12 | 6.18 | 6.18 | -0.46 (-6.93%) | 12,689,480 |
28 Oct 2013 | HKD | 6.65 | 6.95 | 6.62 | 6.64 | 6.64 | +0.02 (+0.30%) | 10,913,000 |
25 Oct 2013 | HKD | 6.39 | 6.64 | 6.2 | 6.62 | 6.62 | +0.56 (+9.24%) | 25,349,789 |
24 Oct 2013 | HKD | 5.96 | 6.11 | 5.83 | 6.06 | 6.06 | +0.03 (+0.50%) | 3,057,492 |
23 Oct 2013 | HKD | 6.3 | 6.3 | 5.95 | 6.03 | 6.03 | -0.24 (-3.83%) | 5,765,161 |
22 Oct 2013 | HKD | 6.22 | 6.36 | 6.15 | 6.27 | 6.27 | +0.05 (+0.80%) | 4,592,470 |
21 Oct 2013 | HKD | 5.97 | 6.3 | 5.9 | 6.22 | 6.22 | +0.27 (+4.54%) | 7,673,160 |
18 Oct 2013 | HKD | 5.92 | 5.98 | 5.87 | 5.95 | 5.95 | +0.08 (+1.36%) | 1,622,889 |
17 Oct 2013 | HKD | 5.83 | 6 | 5.83 | 5.87 | 5.87 | +0.04 (+0.69%) | 2,480,023 |
16 Oct 2013 | HKD | 5.95 | 6.05 | 5.8 | 5.83 | 5.83 | -0.2 (-3.32%) | 2,826,053 |
15 Oct 2013 | HKD | 6.19 | 6.2 | 5.92 | 6.03 | 6.03 | -0.18 (-2.90%) | 4,130,037 |
14 Oct 2013 | HKD | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 6 | 6.26 | 5.75 | 6.21 | 6.21 | +0.68 (+12.30%) | 13,557,920 |
10 Oct 2013 | HKD | 5.72 | 5.81 | 5.52 | 5.53 | 5.53 | -0.19 (-3.32%) | 3,709,838 |
9 Oct 2013 | HKD | 5.82 | 5.93 | 5.7 | 5.72 | 5.72 | -0.24 (-4.03%) | 5,309,922 |
8 Oct 2013 | HKD | 5.81 | 5.96 | 5.74 | 5.96 | 5.96 | +0.05 (+0.85%) | 4,088,037 |
7 Oct 2013 | HKD | 5.5 | 5.95 | 5.5 | 5.91 | 5.91 | +0.41 (+7.45%) | 6,016,036 |