Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2013 | HKD | 3.55 | 3.55 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 12,287,000 |
12 Dec 2013 | HKD | 3.52 | 3.55 | 3.48 | 3.55 | 3.2273 | +0.03 (+0.85%) | 107,215,000 |
11 Dec 2013 | HKD | 3.54 | 3.54 | 3.38 | 3.52 | 3.2 | -0.02 (-0.56%) | 35,677,000 |
10 Dec 2013 | HKD | 3.55 | 3.56 | 3.53 | 3.54 | 3.2182 | 0.0 (0.0%) | 13,759,000 |
9 Dec 2013 | HKD | 3.57 | 3.58 | 3.53 | 3.54 | 3.2182 | -0.02 (-0.56%) | 12,588,000 |
6 Dec 2013 | HKD | 3.57 | 3.58 | 3.55 | 3.56 | 3.2364 | -0.02 (-0.56%) | 11,933,000 |
5 Dec 2013 | HKD | 3.55 | 3.59 | 3.55 | 3.58 | 3.2545 | +0.02 (+0.56%) | 26,699,000 |
4 Dec 2013 | HKD | 3.55 | 3.57 | 3.55 | 3.56 | 3.2364 | -0.01 (-0.28%) | 8,146,000 |
3 Dec 2013 | HKD | 3.56 | 3.57 | 3.55 | 3.57 | 3.2455 | -0.01 (-0.28%) | 6,577,000 |
2 Dec 2013 | HKD | 3.55 | 3.58 | 3.55 | 3.58 | 3.2545 | +0.02 (+0.56%) | 17,412,000 |
29 Nov 2013 | HKD | 3.57 | 3.57 | 3.55 | 3.56 | 3.2364 | -0.01 (-0.28%) | 20,720,000 |
28 Nov 2013 | HKD | 3.57 | 3.58 | 3.55 | 3.57 | 3.2455 | 0.0 (0.0%) | 26,876,500 |
27 Nov 2013 | HKD | 3.56 | 3.57 | 3.55 | 3.57 | 3.2455 | 0.0 (0.0%) | 78,464,000 |
26 Nov 2013 | HKD | 3.57 | 3.57 | 3.54 | 3.57 | 3.2455 | 0.0 (0.0%) | 7,921,000 |
25 Nov 2013 | HKD | 3.58 | 3.59 | 3.54 | 3.57 | 3.2455 | -0.01 (-0.28%) | 14,868,003 |
22 Nov 2013 | HKD | 3.56 | 3.58 | 3.55 | 3.58 | 3.2545 | +0.01 (+0.28%) | 10,727,000 |
21 Nov 2013 | HKD | 3.57 | 3.58 | 3.54 | 3.57 | 3.2455 | 0.0 (0.0%) | 20,965,000 |
20 Nov 2013 | HKD | 3.59 | 3.59 | 3.55 | 3.57 | 3.2455 | -0.01 (-0.28%) | 22,153,000 |
19 Nov 2013 | HKD | 3.6 | 3.62 | 3.57 | 3.58 | 3.2545 | -0.02 (-0.56%) | 33,573,000 |
18 Nov 2013 | HKD | 3.62 | 3.64 | 3.57 | 3.6 | 3.2727 | +0.02 (+0.56%) | 111,742,000 |
15 Nov 2013 | HKD | 3.57 | 3.59 | 3.55 | 3.58 | 3.2545 | +0.01 (+0.28%) | 39,413,000 |
14 Nov 2013 | HKD | 3.59 | 3.6 | 3.54 | 3.57 | 3.2455 | -0.01 (-0.28%) | 25,765,000 |
13 Nov 2013 | HKD | 3.6 | 3.62 | 3.56 | 3.58 | 3.2545 | -0.02 (-0.56%) | 85,689,500 |
12 Nov 2013 | HKD | 3.53 | 3.62 | 3.53 | 3.6 | 3.2727 | 0.0 (0.0%) | 444,528,000 |