Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | HKD | 9.6 | 9.6 | 9.45 | 9.5 | 0.95 | -0.02 (-0.21%) | 149,500 |
29 Oct 2013 | HKD | 9.5 | 9.54 | 9.5 | 9.52 | 0.952 | -0.01 (-0.10%) | 71,500 |
28 Oct 2013 | HKD | 9.4 | 9.53 | 9.35 | 9.53 | 0.953 | +0.18 (+1.93%) | 140,000 |
25 Oct 2013 | HKD | 9.45 | 9.45 | 9.31 | 9.35 | 0.935 | -0.1 (-1.06%) | 232,000 |
24 Oct 2013 | HKD | 9.45 | 9.45 | 9.36 | 9.45 | 0.945 | +0.08 (+0.85%) | 48,400 |
23 Oct 2013 | HKD | 9.55 | 9.55 | 9.36 | 9.37 | 0.937 | -0.1 (-1.06%) | 130,000 |
22 Oct 2013 | HKD | 9.49 | 9.53 | 9.39 | 9.47 | 0.947 | +0.06 (+0.64%) | 310,000 |
21 Oct 2013 | HKD | 9.3 | 9.45 | 9.23 | 9.41 | 0.941 | +0.02 (+0.21%) | 231,500 |
18 Oct 2013 | HKD | 9.42 | 9.42 | 9.18 | 9.39 | 0.939 | +0.01 (+0.11%) | 82,400 |
17 Oct 2013 | HKD | 9.32 | 9.4 | 9.23 | 9.38 | 0.938 | +0.22 (+2.40%) | 334,800 |
16 Oct 2013 | HKD | 9.21 | 9.28 | 9.16 | 9.16 | 0.916 | -0.09 (-0.97%) | 130,200 |
15 Oct 2013 | HKD | 9.2 | 9.3 | 9.2 | 9.25 | 0.925 | +0.05 (+0.54%) | 162,600 |
14 Oct 2013 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 0.92 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 9.19 | 9.28 | 9.1 | 9.2 | 0.92 | +0.08 (+0.88%) | 327,600 |
10 Oct 2013 | HKD | 8.98 | 9.12 | 8.98 | 9.12 | 0.912 | +0.03 (+0.33%) | 172,900 |
9 Oct 2013 | HKD | 9.18 | 9.22 | 8.95 | 9.09 | 0.909 | -0.08 (-0.87%) | 305,600 |
8 Oct 2013 | HKD | 9.13 | 9.22 | 8.9 | 9.17 | 0.917 | +0.04 (+0.44%) | 365,082 |
7 Oct 2013 | HKD | 8.93 | 9.25 | 8.9 | 9.13 | 0.913 | +0.2 (+2.24%) | 507,632 |
4 Oct 2013 | HKD | 8.66 | 8.93 | 8.66 | 8.93 | 0.893 | +0.27 (+3.12%) | 367,800 |
3 Oct 2013 | HKD | 8.62 | 8.8 | 8.62 | 8.66 | 0.866 | +0.04 (+0.46%) | 358,720 |
2 Oct 2013 | HKD | 8.6 | 8.69 | 8.6 | 8.62 | 0.862 | +0.03 (+0.35%) | 62,600 |
1 Oct 2013 | HKD | 8.59 | 8.59 | 8.59 | 8.59 | 0.859 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 8.65 | 8.75 | 8.5 | 8.59 | 0.859 | +0.01 (+0.12%) | 144,600 |
27 Sep 2013 | HKD | 8.51 | 8.62 | 8.51 | 8.58 | 0.858 | +0.03 (+0.35%) | 157,800 |
26 Sep 2013 | HKD | 8.5 | 8.55 | 8.5 | 8.55 | 0.855 | +0.05 (+0.59%) | 97,800 |
25 Sep 2013 | HKD | 8.42 | 8.53 | 8.42 | 8.5 | 0.85 | 0.0 (0.0%) | 341,200 |
24 Sep 2013 | HKD | 8.41 | 8.54 | 8.41 | 8.5 | 0.85 | -0.02 (-0.23%) | 61,400 |
23 Sep 2013 | HKD | 7.79 | 8.58 | 7.79 | 8.52 | 0.852 | -0.03 (-0.35%) | 166,600 |
20 Sep 2013 | HKD | 8.55 | 8.55 | 8.55 | 8.55 | 0.855 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 8.5 | 8.59 | 8.49 | 8.55 | 0.855 | +0.07 (+0.83%) | 242,160 |