Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 7.03 | 7.12 | 7 | 7.11 | 6.5741 | +0.06 (+0.85%) | 3,038,393 |
26 Nov 2013 | HKD | 7.19 | 7.2 | 7.03 | 7.05 | 6.5187 | -0.17 (-2.35%) | 5,386,480 |
25 Nov 2013 | HKD | 7.18 | 7.27 | 7.15 | 7.22 | 6.6758 | +0.04 (+0.56%) | 1,888,190 |
22 Nov 2013 | HKD | 7.38 | 7.38 | 7.14 | 7.18 | 6.6389 | -0.21 (-2.84%) | 2,364,631 |
21 Nov 2013 | HKD | 7.26 | 7.4 | 7.23 | 7.39 | 6.833 | +0.13 (+1.79%) | 5,773,469 |
20 Nov 2013 | HKD | 7.24 | 7.28 | 7.16 | 7.26 | 6.7128 | +0.02 (+0.28%) | 4,894,918 |
19 Nov 2013 | HKD | 7.19 | 7.29 | 7.17 | 7.24 | 6.6943 | +0.05 (+0.70%) | 3,305,097 |
18 Nov 2013 | HKD | 7.1 | 7.2 | 7.09 | 7.19 | 6.6481 | +0.15 (+2.13%) | 4,674,904 |
15 Nov 2013 | HKD | 7.06 | 7.07 | 7.02 | 7.04 | 6.5094 | -0.02 (-0.28%) | 2,993,351 |
14 Nov 2013 | HKD | 6.99 | 7.09 | 6.99 | 7.06 | 6.5279 | +0.06 (+0.86%) | 2,987,682 |
13 Nov 2013 | HKD | 7.06 | 7.1 | 6.96 | 7 | 6.4724 | -0.09 (-1.27%) | 4,247,227 |
12 Nov 2013 | HKD | 7.1 | 7.2 | 7.09 | 7.09 | 6.5556 | +0.01 (+0.14%) | 2,595,626 |
11 Nov 2013 | HKD | 7.04 | 7.2 | 6.97 | 7.08 | 6.5464 | -0.02 (-0.28%) | 2,550,202 |
8 Nov 2013 | HKD | 7.18 | 7.18 | 7.08 | 7.1 | 6.5649 | -0.14 (-1.93%) | 2,026,751 |
7 Nov 2013 | HKD | 7.25 | 7.27 | 7.18 | 7.24 | 6.6943 | -0.01 (-0.14%) | 2,274,614 |
6 Nov 2013 | HKD | 7.07 | 7.27 | 7.01 | 7.25 | 6.7036 | +0.17 (+2.40%) | 5,366,456 |
5 Nov 2013 | HKD | 7.11 | 7.11 | 7.06 | 7.08 | 6.5464 | +0.02 (+0.28%) | 1,778,004 |
4 Nov 2013 | HKD | 7.08 | 7.13 | 7.05 | 7.06 | 6.5279 | -0.04 (-0.56%) | 2,645,375 |
1 Nov 2013 | HKD | 7.1 | 7.11 | 6.99 | 7.1 | 6.5649 | -0.04 (-0.56%) | 2,020,262 |
31 Oct 2013 | HKD | 7.19 | 7.19 | 7.02 | 7.14 | 6.6019 | -0.06 (-0.83%) | 3,228,310 |
30 Oct 2013 | HKD | 6.91 | 7.2 | 6.91 | 7.2 | 6.6574 | +0.29 (+4.20%) | 4,002,929 |
29 Oct 2013 | HKD | 6.96 | 6.98 | 6.84 | 6.91 | 6.3892 | -0.05 (-0.72%) | 1,444,938 |
28 Oct 2013 | HKD | 6.81 | 6.96 | 6.81 | 6.96 | 6.4354 | +0.15 (+2.20%) | 1,525,795 |
25 Oct 2013 | HKD | 6.85 | 6.89 | 6.78 | 6.81 | 6.2967 | -0.09 (-1.30%) | 1,996,469 |
24 Oct 2013 | HKD | 6.86 | 6.99 | 6.82 | 6.9 | 6.38 | +0.03 (+0.44%) | 1,985,654 |
23 Oct 2013 | HKD | 6.89 | 6.99 | 6.86 | 6.87 | 6.3522 | -0.02 (-0.29%) | 3,186,131 |
22 Oct 2013 | HKD | 6.83 | 6.91 | 6.8 | 6.89 | 6.3707 | +0.06 (+0.88%) | 2,455,567 |
21 Oct 2013 | HKD | 6.71 | 6.88 | 6.58 | 6.83 | 6.3152 | +0.04 (+0.59%) | 5,576,270 |
18 Oct 2013 | HKD | 6.97 | 6.97 | 6.74 | 6.79 | 6.2783 | -0.18 (-2.58%) | 10,157,549 |
17 Oct 2013 | HKD | 7.07 | 7.1 | 6.94 | 6.97 | 6.4447 | +0.01 (+0.14%) | 2,048,646 |