Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2013 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 630,000 |
2 Dec 2013 | HKD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 634,000 |
29 Nov 2013 | HKD | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 454,000 |
28 Nov 2013 | HKD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,132,000 |
27 Nov 2013 | HKD | 1.52 | 1.54 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 552,000 |
26 Nov 2013 | HKD | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,716,000 |
25 Nov 2013 | HKD | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 3,136,000 |
22 Nov 2013 | HKD | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | +0.08 (+5.80%) | 1,676,000 |
21 Nov 2013 | HKD | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 554,000 |
20 Nov 2013 | HKD | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 430,000 |
19 Nov 2013 | HKD | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | +0.02 (+1.46%) | 872,000 |
18 Nov 2013 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,118,000 |
15 Nov 2013 | HKD | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 570,000 |
14 Nov 2013 | HKD | 1.36 | 1.4 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 594,000 |
13 Nov 2013 | HKD | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 200,000 |
12 Nov 2013 | HKD | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 160,000 |
11 Nov 2013 | HKD | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 360,000 |
8 Nov 2013 | HKD | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 330,000 |
7 Nov 2013 | HKD | 1.33 | 1.42 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 860,000 |
6 Nov 2013 | HKD | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 208,000 |
5 Nov 2013 | HKD | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 274,000 |
4 Nov 2013 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 278,000 |
1 Nov 2013 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 168,000 |
31 Oct 2013 | HKD | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 294,000 |
30 Oct 2013 | HKD | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 338,000 |
29 Oct 2013 | HKD | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 418,000 |
28 Oct 2013 | HKD | 1.36 | 1.36 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 622,000 |
25 Oct 2013 | HKD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 252,000 |
24 Oct 2013 | HKD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 234,000 |
23 Oct 2013 | HKD | 1.39 | 1.4 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 308,000 |