Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2013 | HKD | 7.1 | 7.12 | 6.93 | 6.96 | 6.4354 | -0.14 (-1.97%) | 3,598,734 |
15 Oct 2013 | HKD | 7.03 | 7.12 | 7.03 | 7.1 | 6.5649 | -0.05 (-0.70%) | 2,001,136 |
14 Oct 2013 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 6.6111 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 7.17 | 7.19 | 7.13 | 7.15 | 6.6111 | +0.03 (+0.42%) | 1,098,310 |
10 Oct 2013 | HKD | 7.13 | 7.14 | 7.08 | 7.12 | 6.5834 | -0.01 (-0.14%) | 1,461,446 |
9 Oct 2013 | HKD | 7.04 | 7.14 | 7.04 | 7.13 | 6.5926 | +0.06 (+0.85%) | 2,435,562 |
8 Oct 2013 | HKD | 7.14 | 7.17 | 7.02 | 7.07 | 6.5372 | -0.07 (-0.98%) | 5,071,189 |
7 Oct 2013 | HKD | 7.12 | 7.22 | 7.1 | 7.14 | 6.6019 | -0.1 (-1.38%) | 6,949,468 |
4 Oct 2013 | HKD | 7.05 | 7.25 | 7.05 | 7.24 | 6.6943 | +0.18 (+2.55%) | 6,007,142 |
3 Oct 2013 | HKD | 7.07 | 7.1 | 7.01 | 7.06 | 6.5279 | -0.08 (-1.12%) | 3,011,305 |
2 Oct 2013 | HKD | 7 | 7.16 | 7 | 7.14 | 6.6019 | 0.0 (0.0%) | 2,853,255 |
1 Oct 2013 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 6.6019 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 7.06 | 7.2 | 7.06 | 7.14 | 6.6019 | -0.04 (-0.56%) | 4,486,107 |
27 Sep 2013 | HKD | 7.08 | 7.2 | 7.07 | 7.18 | 6.6389 | +0.2 (+2.87%) | 7,144,548 |
26 Sep 2013 | HKD | 6.95 | 7.03 | 6.95 | 6.98 | 6.4539 | -0.12 (-1.69%) | 2,439,888 |
25 Sep 2013 | HKD | 6.95 | 7.11 | 6.9 | 7.1 | 6.5649 | +0.2 (+2.90%) | 4,098,058 |
24 Sep 2013 | HKD | 6.82 | 6.96 | 6.82 | 6.9 | 6.38 | -0.06 (-0.86%) | 4,737,774 |
23 Sep 2013 | HKD | 6.99 | 7.1 | 6.87 | 6.96 | 6.4354 | -0.03 (-0.43%) | 10,601,669 |
20 Sep 2013 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.4632 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 7.09 | 7.09 | 6.96 | 6.99 | 6.4632 | -0.01 (-0.14%) | 6,042,684 |
18 Sep 2013 | HKD | 6.99 | 7.03 | 6.94 | 7 | 6.4724 | -0.05 (-0.71%) | 2,990,661 |
17 Sep 2013 | HKD | 6.96 | 7.06 | 6.92 | 7.05 | 6.5187 | +0.05 (+0.71%) | 3,386,210 |
16 Sep 2013 | HKD | 6.9 | 7.03 | 6.77 | 7 | 6.4724 | +0.07 (+1.01%) | 4,267,642 |
13 Sep 2013 | HKD | 6.96 | 6.97 | 6.88 | 6.93 | 6.4077 | -0.06 (-0.86%) | 1,858,036 |
12 Sep 2013 | HKD | 6.97 | 7.02 | 6.95 | 6.99 | 6.4632 | -0.01 (-0.14%) | 2,026,951 |
11 Sep 2013 | HKD | 6.99 | 7 | 6.92 | 7 | 6.4724 | +0.06 (+0.86%) | 4,727,789 |
10 Sep 2013 | HKD | 6.98 | 7.06 | 6.9 | 6.94 | 6.4169 | +0.1 (+1.46%) | 12,552,371 |
9 Sep 2013 | HKD | 6.79 | 6.84 | 6.63 | 6.84 | 6.3245 | +0.24 (+3.64%) | 6,398,110 |
6 Sep 2013 | HKD | 6.53 | 6.66 | 6.52 | 6.6 | 6.1026 | +0.07 (+1.07%) | 3,595,586 |
5 Sep 2013 | HKD | 6.54 | 6.55 | 6.49 | 6.53 | 6.0378 | +0.03 (+0.46%) | 4,576,954 |