Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 6.6 | 6.79 | 6.6 | 6.77 | 6.77 | +0.25 (+3.83%) | 12,855,900 |
13 Nov 2013 | HKD | 6.46 | 6.62 | 6.41 | 6.52 | 6.52 | -0.02 (-0.31%) | 7,042,214 |
12 Nov 2013 | HKD | 6.63 | 6.66 | 6.46 | 6.54 | 6.54 | -0.08 (-1.21%) | 10,074,092 |
11 Nov 2013 | HKD | 6.54 | 6.63 | 6.43 | 6.62 | 6.62 | +0.08 (+1.22%) | 9,182,781 |
8 Nov 2013 | HKD | 6.7 | 6.7 | 6.43 | 6.54 | 6.54 | -0.19 (-2.82%) | 12,591,473 |
7 Nov 2013 | HKD | 6.75 | 6.84 | 6.65 | 6.73 | 6.73 | 0.0 (0.0%) | 8,922,181 |
6 Nov 2013 | HKD | 6.63 | 6.78 | 6.63 | 6.73 | 6.73 | +0.1 (+1.51%) | 24,112,000 |
5 Nov 2013 | HKD | 6.62 | 6.71 | 6.53 | 6.63 | 6.63 | +0.02 (+0.30%) | 21,817,900 |
4 Nov 2013 | HKD | 6.44 | 6.69 | 6.4 | 6.61 | 6.61 | +0.17 (+2.64%) | 17,015,000 |
1 Nov 2013 | HKD | 6.37 | 6.63 | 6.36 | 6.44 | 6.44 | +0.04 (+0.63%) | 17,286,300 |
31 Oct 2013 | HKD | 6.38 | 6.45 | 6.31 | 6.4 | 6.4 | 0.0 (0.0%) | 15,521,200 |
30 Oct 2013 | HKD | 6.22 | 6.4 | 6.22 | 6.4 | 6.4 | +0.2 (+3.23%) | 14,868,405 |
29 Oct 2013 | HKD | 6.27 | 6.32 | 6.16 | 6.2 | 6.2 | +0.11 (+1.81%) | 20,894,000 |
28 Oct 2013 | HKD | 6.15 | 6.19 | 6.03 | 6.09 | 6.09 | +0.04 (+0.66%) | 7,209,400 |
25 Oct 2013 | HKD | 6.1 | 6.18 | 6.02 | 6.05 | 6.05 | +0.03 (+0.50%) | 15,330,000 |
24 Oct 2013 | HKD | 5.73 | 6.25 | 5.67 | 6.02 | 6.02 | +0.38 (+6.74%) | 60,900,500 |
23 Oct 2013 | HKD | 5.77 | 5.88 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 18,148,000 |
22 Oct 2013 | HKD | 5.58 | 5.82 | 5.58 | 5.76 | 5.76 | +0.13 (+2.31%) | 27,926,343 |
21 Oct 2013 | HKD | 5.56 | 5.93 | 5.56 | 5.63 | 5.63 | +0.07 (+1.26%) | 38,669,000 |
18 Oct 2013 | HKD | 5.65 | 5.68 | 5.5 | 5.56 | 5.56 | 0.0 (0.0%) | 18,632,000 |
17 Oct 2013 | HKD | 5.63 | 5.65 | 5.5 | 5.56 | 5.56 | -0.04 (-0.71%) | 11,557,000 |
16 Oct 2013 | HKD | 5.62 | 5.7 | 5.51 | 5.6 | 5.6 | -0.02 (-0.36%) | 7,434,006 |
15 Oct 2013 | HKD | 5.55 | 5.71 | 5.53 | 5.62 | 5.62 | +0.13 (+2.37%) | 22,613,104 |
14 Oct 2013 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 5.5 | 5.58 | 5.45 | 5.49 | 5.49 | +0.09 (+1.67%) | 10,532,470 |
10 Oct 2013 | HKD | 5.36 | 5.4 | 5.3 | 5.4 | 5.4 | +0.06 (+1.12%) | 8,930,000 |
9 Oct 2013 | HKD | 5.38 | 5.45 | 5.33 | 5.34 | 5.34 | -0.1 (-1.84%) | 9,932,000 |
8 Oct 2013 | HKD | 5.35 | 5.46 | 5.35 | 5.44 | 5.44 | +0.04 (+0.74%) | 10,144,702 |
7 Oct 2013 | HKD | 5.46 | 5.47 | 5.35 | 5.4 | 5.4 | -0.03 (-0.55%) | 9,036,000 |
4 Oct 2013 | HKD | 5.42 | 5.52 | 5.4 | 5.43 | 5.43 | -0.06 (-1.09%) | 19,143,750 |