Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | HKD | 2.8 | 2.99 | 2.79 | 2.88 | 2.7811 | +0.09 (+3.23%) | 644,000 |
18 Dec 2013 | HKD | 2.85 | 2.85 | 2.75 | 2.79 | 2.6942 | -0.01 (-0.36%) | 195,000 |
17 Dec 2013 | HKD | 2.88 | 2.94 | 2.75 | 2.8 | 2.7038 | -0.08 (-2.78%) | 3,778,000 |
16 Dec 2013 | HKD | 2.9 | 2.97 | 2.87 | 2.88 | 2.7811 | -0.01 (-0.35%) | 90,000 |
13 Dec 2013 | HKD | 2.85 | 2.93 | 2.84 | 2.89 | 2.7908 | +0.05 (+1.76%) | 130,000 |
12 Dec 2013 | HKD | 2.93 | 2.95 | 2.83 | 2.84 | 2.7425 | -0.06 (-2.07%) | 306,000 |
11 Dec 2013 | HKD | 2.96 | 2.96 | 2.9 | 2.9 | 2.8004 | -0.05 (-1.69%) | 623,000 |
10 Dec 2013 | HKD | 2.95 | 2.96 | 2.94 | 2.95 | 2.8487 | +0.05 (+1.72%) | 314,000 |
9 Dec 2013 | HKD | 3 | 3 | 2.9 | 2.9 | 2.8004 | -0.1 (-3.33%) | 647,000 |
6 Dec 2013 | HKD | 2.98 | 3.02 | 2.97 | 3 | 2.897 | 0.0 (0.0%) | 230,000 |
5 Dec 2013 | HKD | 3 | 3 | 2.95 | 3 | 2.897 | 0.0 (0.0%) | 455,000 |
4 Dec 2013 | HKD | 3.03 | 3.05 | 3 | 3 | 2.897 | -0.04 (-1.32%) | 958,000 |
3 Dec 2013 | HKD | 3.03 | 3.08 | 3.01 | 3.04 | 2.9356 | +0.04 (+1.33%) | 250,000 |
2 Dec 2013 | HKD | 3.07 | 3.07 | 2.98 | 3 | 2.897 | -0.07 (-2.28%) | 511,000 |
29 Nov 2013 | HKD | 3.07 | 3.1 | 2.99 | 3.07 | 2.9646 | -0.04 (-1.29%) | 1,027,000 |
28 Nov 2013 | HKD | 3.1 | 3.11 | 3.08 | 3.11 | 3.0032 | +0.01 (+0.32%) | 226,000 |
27 Nov 2013 | HKD | 3.18 | 3.19 | 3.03 | 3.1 | 2.9935 | -0.02 (-0.64%) | 659,000 |
26 Nov 2013 | HKD | 3.1 | 3.13 | 3.1 | 3.12 | 3.0129 | +0.02 (+0.65%) | 391,000 |
25 Nov 2013 | HKD | 3.12 | 3.12 | 3.08 | 3.1 | 2.9935 | +0.02 (+0.65%) | 542,000 |
22 Nov 2013 | HKD | 3.08 | 3.1 | 3.03 | 3.08 | 2.9742 | +0.01 (+0.33%) | 570,000 |
21 Nov 2013 | HKD | 3.11 | 3.11 | 3.05 | 3.07 | 2.9646 | -0.04 (-1.29%) | 238,000 |
20 Nov 2013 | HKD | 3.05 | 3.14 | 3.05 | 3.11 | 3.0032 | +0.06 (+1.97%) | 953,000 |
19 Nov 2013 | HKD | 3.1 | 3.1 | 2.97 | 3.05 | 2.9453 | -0.04 (-1.29%) | 2,784,000 |
18 Nov 2013 | HKD | 2.81 | 3.09 | 2.81 | 3.09 | 2.9839 | +0.28 (+9.96%) | 1,956,000 |
15 Nov 2013 | HKD | 2.8 | 2.86 | 2.8 | 2.81 | 2.7135 | +0.05 (+1.81%) | 776,000 |
14 Nov 2013 | HKD | 2.8 | 2.8 | 2.75 | 2.76 | 2.6652 | 0.0 (0.0%) | 64,000 |
13 Nov 2013 | HKD | 2.84 | 2.84 | 2.75 | 2.76 | 2.6652 | -0.08 (-2.82%) | 979,000 |
12 Nov 2013 | HKD | 2.85 | 2.86 | 2.83 | 2.84 | 2.7425 | -0.02 (-0.70%) | 339,000 |
11 Nov 2013 | HKD | 2.8 | 2.87 | 2.77 | 2.86 | 2.7618 | +0.06 (+2.14%) | 908,000 |
8 Nov 2013 | HKD | 2.71 | 2.84 | 2.69 | 2.8 | 2.7038 | +0.1 (+3.70%) | 1,343,000 |