Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2013 | HKD | 7.29 | 7.59 | 7.29 | 7.41 | 7.41 | +0.15 (+2.07%) | 5,339,000 |
23 Dec 2013 | HKD | 6.85 | 7.36 | 6.79 | 7.26 | 7.26 | +0.5 (+7.40%) | 8,278,000 |
20 Dec 2013 | HKD | 7.08 | 7.15 | 6.65 | 6.76 | 6.76 | -0.36 (-5.06%) | 8,652,000 |
19 Dec 2013 | HKD | 7.64 | 7.75 | 7.06 | 7.12 | 7.12 | -0.52 (-6.81%) | 14,767,000 |
18 Dec 2013 | HKD | 7.62 | 7.8 | 7.58 | 7.64 | 7.64 | +0.02 (+0.26%) | 3,598,000 |
17 Dec 2013 | HKD | 7.95 | 7.96 | 7.6 | 7.62 | 7.62 | -0.26 (-3.30%) | 8,510,000 |
16 Dec 2013 | HKD | 7.99 | 8 | 7.7 | 7.88 | 7.88 | -0.09 (-1.13%) | 6,421,000 |
13 Dec 2013 | HKD | 7.99 | 8.1 | 7.66 | 7.97 | 7.97 | -0.03 (-0.38%) | 10,771,000 |
12 Dec 2013 | HKD | 7.79 | 8.18 | 7.69 | 8 | 8 | +0.2 (+2.56%) | 18,442,080 |
11 Dec 2013 | HKD | 7.66 | 8 | 7.39 | 7.8 | 7.8 | +0.23 (+3.04%) | 32,336,000 |
10 Dec 2013 | HKD | 7.05 | 7.67 | 7.01 | 7.57 | 7.57 | +0.57 (+8.14%) | 29,133,000 |
9 Dec 2013 | HKD | 6.95 | 7.06 | 6.81 | 7 | 7 | +0.18 (+2.64%) | 8,157,000 |
6 Dec 2013 | HKD | 6.74 | 7.13 | 6.74 | 6.82 | 6.82 | +0.05 (+0.74%) | 15,079,000 |
5 Dec 2013 | HKD | 6.98 | 7.08 | 6.67 | 6.77 | 6.77 | -0.15 (-2.17%) | 15,784,570 |
4 Dec 2013 | HKD | 6.44 | 7.09 | 6.38 | 6.92 | 6.92 | +0.45 (+6.96%) | 35,118,000 |
3 Dec 2013 | HKD | 6.21 | 6.49 | 6.17 | 6.47 | 6.47 | +0.26 (+4.19%) | 9,673,000 |
2 Dec 2013 | HKD | 6.22 | 6.29 | 6.2 | 6.21 | 6.21 | -0.01 (-0.16%) | 3,756,000 |
29 Nov 2013 | HKD | 6.24 | 6.35 | 6.15 | 6.22 | 6.22 | -0.03 (-0.48%) | 10,879,000 |
28 Nov 2013 | HKD | 6.27 | 6.33 | 6.23 | 6.25 | 6.25 | -0.04 (-0.64%) | 6,059,000 |
27 Nov 2013 | HKD | 6.26 | 6.31 | 6.2 | 6.29 | 6.29 | +0.03 (+0.48%) | 6,376,000 |
26 Nov 2013 | HKD | 6.31 | 6.34 | 6.19 | 6.26 | 6.26 | -0.03 (-0.48%) | 29,537,711 |
25 Nov 2013 | HKD | 6.25 | 6.38 | 6.16 | 6.29 | 6.29 | +0.07 (+1.13%) | 6,694,000 |
22 Nov 2013 | HKD | 6.38 | 6.38 | 6.2 | 6.22 | 6.22 | -0.1 (-1.58%) | 8,236,000 |
21 Nov 2013 | HKD | 6.25 | 6.41 | 6.16 | 6.32 | 6.32 | +0.06 (+0.96%) | 15,666,000 |
20 Nov 2013 | HKD | 5.93 | 6.32 | 5.81 | 6.26 | 6.26 | +0.38 (+6.46%) | 27,742,000 |
19 Nov 2013 | HKD | 5.76 | 6.02 | 5.64 | 5.88 | 5.88 | +0.13 (+2.26%) | 27,688,000 |
18 Nov 2013 | HKD | 5.78 | 5.81 | 5.55 | 5.75 | 5.75 | +0.06 (+1.05%) | 23,025,000 |
15 Nov 2013 | HKD | 5.62 | 5.9 | 5.62 | 5.69 | 5.69 | +0.1 (+1.79%) | 25,388,000 |
14 Nov 2013 | HKD | 5.68 | 5.74 | 5.55 | 5.59 | 5.59 | +0.03 (+0.54%) | 23,157,000 |
13 Nov 2013 | HKD | 5.82 | 5.9 | 5.51 | 5.56 | 5.56 | -0.53 (-8.70%) | 70,649,000 |