Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2013 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 6.77 | 6.88 | 6.6 | 6.8 | 6.8 | -0.01 (-0.15%) | 5,770,445 |
23 Dec 2013 | HKD | 6.71 | 6.89 | 6.7 | 6.81 | 6.81 | +0.12 (+1.79%) | 3,723,000 |
20 Dec 2013 | HKD | 7 | 7 | 6.68 | 6.69 | 6.69 | -0.33 (-4.70%) | 9,628,753 |
19 Dec 2013 | HKD | 7.11 | 7.26 | 6.9 | 7.02 | 7.02 | -0.09 (-1.27%) | 7,986,000 |
18 Dec 2013 | HKD | 6.89 | 7.13 | 6.82 | 7.11 | 7.11 | +0.19 (+2.75%) | 9,083,000 |
17 Dec 2013 | HKD | 7.35 | 7.35 | 6.88 | 6.92 | 6.92 | -0.28 (-3.89%) | 11,406,582 |
16 Dec 2013 | HKD | 7.38 | 7.38 | 7.18 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,044,600 |
13 Dec 2013 | HKD | 7.3 | 7.52 | 7.24 | 7.34 | 7.34 | +0.04 (+0.55%) | 5,093,513 |
12 Dec 2013 | HKD | 7.28 | 7.35 | 7.09 | 7.3 | 7.3 | -0.03 (-0.41%) | 5,216,000 |
11 Dec 2013 | HKD | 7.64 | 7.64 | 7.31 | 7.33 | 7.33 | -0.31 (-4.06%) | 8,391,044 |
10 Dec 2013 | HKD | 7.49 | 7.65 | 7.42 | 7.64 | 7.64 | +0.3 (+4.09%) | 15,608,353 |
9 Dec 2013 | HKD | 7.33 | 7.56 | 7.31 | 7.34 | 7.34 | +0.11 (+1.52%) | 13,825,750 |
6 Dec 2013 | HKD | 7.19 | 7.28 | 7.17 | 7.23 | 7.23 | -0.02 (-0.28%) | 2,146,000 |
5 Dec 2013 | HKD | 7.28 | 7.28 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 2,563,588 |
4 Dec 2013 | HKD | 7.22 | 7.38 | 7.11 | 7.23 | 7.23 | -0.03 (-0.41%) | 4,527,587 |
3 Dec 2013 | HKD | 7.25 | 7.35 | 7.16 | 7.26 | 7.26 | +0.01 (+0.14%) | 6,345,742 |
2 Dec 2013 | HKD | 7.2 | 7.35 | 7.15 | 7.25 | 7.25 | +0.1 (+1.40%) | 15,916,562 |
29 Nov 2013 | HKD | 7.05 | 7.3 | 7 | 7.15 | 7.15 | +0.31 (+4.53%) | 24,031,000 |
28 Nov 2013 | HKD | 6.8 | 6.88 | 6.7 | 6.84 | 6.84 | +0.04 (+0.59%) | 9,107,393 |
27 Nov 2013 | HKD | 6.93 | 6.93 | 6.62 | 6.8 | 6.8 | -0.01 (-0.15%) | 10,346,158 |
26 Nov 2013 | HKD | 6.99 | 6.99 | 6.79 | 6.81 | 6.81 | -0.01 (-0.15%) | 6,173,220 |
25 Nov 2013 | HKD | 6.98 | 7.06 | 6.81 | 6.82 | 6.82 | -0.05 (-0.73%) | 6,092,962 |
22 Nov 2013 | HKD | 6.93 | 7 | 6.84 | 6.87 | 6.87 | -0.03 (-0.43%) | 7,154,084 |
21 Nov 2013 | HKD | 7.14 | 7.14 | 6.81 | 6.9 | 6.9 | -0.24 (-3.36%) | 10,692,000 |
20 Nov 2013 | HKD | 7.04 | 7.22 | 7.04 | 7.14 | 7.14 | +0.03 (+0.42%) | 8,819,000 |
19 Nov 2013 | HKD | 7.01 | 7.26 | 6.98 | 7.11 | 7.11 | +0.1 (+1.43%) | 15,638,000 |
18 Nov 2013 | HKD | 6.82 | 7.1 | 6.78 | 7.01 | 7.01 | +0.25 (+3.70%) | 19,736,056 |
15 Nov 2013 | HKD | 6.7 | 6.86 | 6.65 | 6.76 | 6.76 | -0.01 (-0.15%) | 12,778,620 |