Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2013 | HKD | 9.58 | 9.6 | 9.51 | 9.53 | 9.53 | -0.08 (-0.83%) | 31,454,700 |
21 Oct 2013 | HKD | 9.54 | 9.62 | 9.5 | 9.61 | 9.61 | +0.09 (+0.95%) | 61,473,200 |
18 Oct 2013 | HKD | 9.53 | 9.6 | 9.51 | 9.52 | 9.52 | +0.01 (+0.11%) | 41,848,600 |
17 Oct 2013 | HKD | 9.57 | 9.61 | 9.49 | 9.51 | 9.51 | -0.05 (-0.52%) | 54,014,600 |
16 Oct 2013 | HKD | 9.62 | 9.63 | 9.52 | 9.56 | 9.56 | -0.09 (-0.93%) | 55,644,000 |
15 Oct 2013 | HKD | 9.69 | 9.7 | 9.61 | 9.65 | 9.65 | -0.03 (-0.31%) | 44,668,400 |
14 Oct 2013 | HKD | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 9.66 | 9.71 | 9.61 | 9.68 | 9.68 | +0.11 (+1.15%) | 67,704,400 |
10 Oct 2013 | HKD | 9.68 | 9.69 | 9.53 | 9.57 | 9.57 | -0.1 (-1.03%) | 54,676,118 |
9 Oct 2013 | HKD | 9.59 | 9.69 | 9.59 | 9.67 | 9.67 | +0.02 (+0.21%) | 39,796,200 |
8 Oct 2013 | HKD | 9.53 | 9.69 | 9.49 | 9.65 | 9.65 | +0.06 (+0.63%) | 74,756,213 |
7 Oct 2013 | HKD | 9.63 | 9.63 | 9.53 | 9.59 | 9.59 | -0.04 (-0.42%) | 17,278,600 |
4 Oct 2013 | HKD | 9.59 | 9.65 | 9.56 | 9.63 | 9.63 | +0.01 (+0.10%) | 13,883,012 |
3 Oct 2013 | HKD | 9.54 | 9.63 | 9.54 | 9.62 | 9.62 | +0.1 (+1.05%) | 30,488,400 |
2 Oct 2013 | HKD | 9.5 | 9.57 | 9.5 | 9.52 | 9.52 | +0.02 (+0.21%) | 9,171,272 |
1 Oct 2013 | HKD | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 9.51 | 9.62 | 9.49 | 9.5 | 9.5 | -0.03 (-0.31%) | 33,740,000 |
27 Sep 2013 | HKD | 9.53 | 9.55 | 9.5 | 9.53 | 9.53 | -0.02 (-0.21%) | 29,101,870 |
26 Sep 2013 | HKD | 9.66 | 9.67 | 9.51 | 9.55 | 9.55 | -0.13 (-1.34%) | 83,773,400 |
25 Sep 2013 | HKD | 9.77 | 9.79 | 9.65 | 9.68 | 9.68 | -0.07 (-0.72%) | 51,294,400 |
24 Sep 2013 | HKD | 9.91 | 9.91 | 9.67 | 9.75 | 9.75 | -0.18 (-1.81%) | 99,865,070 |
23 Sep 2013 | HKD | 9.9 | 10 | 9.9 | 9.93 | 9.93 | -0.09 (-0.90%) | 31,153,400 |
20 Sep 2013 | HKD | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 9.97 | 10.04 | 9.97 | 10.02 | 10.02 | +0.14 (+1.42%) | 41,088,888 |
18 Sep 2013 | HKD | 9.91 | 9.91 | 9.79 | 9.88 | 9.88 | +0.01 (+0.10%) | 56,626,700 |
17 Sep 2013 | HKD | 10.08 | 10.08 | 9.85 | 9.87 | 9.87 | -0.19 (-1.89%) | 83,260,001 |
16 Sep 2013 | HKD | 10.18 | 10.22 | 9.99 | 10.06 | 10.06 | -0.06 (-0.59%) | 95,521,400 |
13 Sep 2013 | HKD | 10.18 | 10.2 | 10.06 | 10.12 | 10.12 | -0.06 (-0.59%) | 60,555,080 |
12 Sep 2013 | HKD | 10.02 | 10.3 | 9.99 | 10.18 | 10.18 | +0.16 (+1.60%) | 88,019,903 |
11 Sep 2013 | HKD | 10 | 10.16 | 9.98 | 10.02 | 10.02 | +0.03 (+0.30%) | 69,113,437 |