Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 4.9 | 5.01 | 4.87 | 4.93 | 4.93 | +0.01 (+0.20%) | 1,125,000 |
13 Nov 2013 | HKD | 4.98 | 4.98 | 4.87 | 4.92 | 4.92 | -0.07 (-1.40%) | 531,000 |
12 Nov 2013 | HKD | 5 | 5 | 4.8 | 4.99 | 4.99 | +0.01 (+0.20%) | 1,614,000 |
11 Nov 2013 | HKD | 4.86 | 5.04 | 4.84 | 4.98 | 4.98 | +0.08 (+1.63%) | 6,428,000 |
8 Nov 2013 | HKD | 4.99 | 5 | 4.83 | 4.9 | 4.9 | -0.1 (-2%) | 545,000 |
7 Nov 2013 | HKD | 4.96 | 5 | 4.91 | 5 | 5 | +0.01 (+0.20%) | 1,323,000 |
6 Nov 2013 | HKD | 5.02 | 5.02 | 4.97 | 4.99 | 4.99 | -0.06 (-1.19%) | 4,907,000 |
5 Nov 2013 | HKD | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | -0.08 (-1.56%) | 8,031,000 |
4 Nov 2013 | HKD | 5.07 | 5.14 | 5.01 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,222,000 |
1 Nov 2013 | HKD | 4.86 | 5.1 | 4.83 | 5.1 | 5.1 | +0.22 (+4.51%) | 2,854,000 |
31 Oct 2013 | HKD | 4.92 | 4.92 | 4.79 | 4.88 | 4.88 | +0.01 (+0.21%) | 554,000 |
30 Oct 2013 | HKD | 4.85 | 4.93 | 4.78 | 4.87 | 4.87 | +0.05 (+1.04%) | 1,569,000 |
29 Oct 2013 | HKD | 4.77 | 4.87 | 4.76 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,677,000 |
28 Oct 2013 | HKD | 4.89 | 4.89 | 4.78 | 4.83 | 4.83 | -0.1 (-2.03%) | 330,000 |
25 Oct 2013 | HKD | 4.84 | 4.93 | 4.78 | 4.93 | 4.93 | +0.18 (+3.79%) | 1,691,000 |
24 Oct 2013 | HKD | 4.77 | 4.86 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 2,727,000 |
23 Oct 2013 | HKD | 4.79 | 4.84 | 4.71 | 4.82 | 4.82 | +0.11 (+2.34%) | 754,000 |
22 Oct 2013 | HKD | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.06 (-1.26%) | 1,595,975 |
21 Oct 2013 | HKD | 4.68 | 4.79 | 4.48 | 4.77 | 4.77 | +0.09 (+1.92%) | 57,162,699 |
18 Oct 2013 | HKD | 4.75 | 4.75 | 4.66 | 4.68 | 4.68 | -0.04 (-0.85%) | 658,000 |
17 Oct 2013 | HKD | 4.7 | 4.74 | 4.7 | 4.72 | 4.72 | +0.01 (+0.21%) | 1,054,000 |
16 Oct 2013 | HKD | 4.69 | 4.72 | 4.64 | 4.71 | 4.71 | +0.03 (+0.64%) | 811,000 |
15 Oct 2013 | HKD | 4.68 | 4.69 | 4.64 | 4.68 | 4.68 | +0.01 (+0.21%) | 132,000 |
14 Oct 2013 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4.61 | 4.69 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 197,000 |
10 Oct 2013 | HKD | 4.55 | 4.6 | 4.55 | 4.6 | 4.6 | +0.05 (+1.10%) | 729,000 |
9 Oct 2013 | HKD | 4.56 | 4.59 | 4.51 | 4.55 | 4.55 | -0.05 (-1.09%) | 334,000 |
8 Oct 2013 | HKD | 4.58 | 4.6 | 4.48 | 4.6 | 4.6 | -0.03 (-0.65%) | 987,000 |
7 Oct 2013 | HKD | 4.59 | 4.67 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 878,000 |
4 Oct 2013 | HKD | 4.57 | 4.63 | 4.57 | 4.61 | 4.61 | +0.07 (+1.54%) | 261,000 |