Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2013 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 0.5273 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 0.5273 | +0.01 (+0.87%) | 20,000 |
23 Dec 2013 | HKD | 1.12 | 1.18 | 1.12 | 1.15 | 0.5227 | 0.0 (0.0%) | 1,672,000 |
20 Dec 2013 | HKD | 1.16 | 1.36 | 1.12 | 1.15 | 0.5227 | +0.01 (+0.88%) | 636,000 |
19 Dec 2013 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.5182 | +0.01 (+0.88%) | 0 |
18 Dec 2013 | HKD | 1.12 | 1.16 | 1.11 | 1.13 | 0.5136 | +0.02 (+1.80%) | 778,000 |
17 Dec 2013 | HKD | 1.12 | 1.16 | 1.1 | 1.11 | 0.5045 | -0.09 (-7.50%) | 2,724,000 |
16 Dec 2013 | HKD | 1.2 | 1.2 | 1.12 | 1.2 | 0.5455 | +0.11 (+10.09%) | 128,000 |
13 Dec 2013 | HKD | 1.1 | 1.14 | 1.06 | 1.09 | 0.4955 | -0.04 (-3.54%) | 2,000,000 |
12 Dec 2013 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.5136 | 0.0 (0.0%) | 0 |
11 Dec 2013 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.5136 | 0.0 (0.0%) | 0 |
10 Dec 2013 | HKD | 1.13 | 1.13 | 1.13 | 1.13 | 0.5136 | 0.0 (0.0%) | 0 |
9 Dec 2013 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 0.5136 | +0.01 (+0.89%) | 2,694,000 |
6 Dec 2013 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 0.5091 | 0.0 (0.0%) | 1,154,000 |
5 Dec 2013 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 0.5091 | +0.01 (+0.90%) | 14,000 |
4 Dec 2013 | HKD | 1.12 | 1.12 | 1.09 | 1.11 | 0.5045 | -0.04 (-3.48%) | 952,000 |
3 Dec 2013 | HKD | 1.15 | 1.15 | 1.11 | 1.15 | 0.5227 | -0.02 (-1.71%) | 528,000 |
2 Dec 2013 | HKD | 1.15 | 1.2 | 1.13 | 1.17 | 0.5318 | 0.0 (0.0%) | 1,634,000 |
29 Nov 2013 | HKD | 1.2 | 1.2 | 1.09 | 1.17 | 0.5318 | 0.0 (0.0%) | 504,000 |
28 Nov 2013 | HKD | 1.2 | 1.2 | 1.11 | 1.17 | 0.5318 | +0.03 (+2.63%) | 66,000 |
27 Nov 2013 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 0.5182 | -0.02 (-1.72%) | 530,000 |
26 Nov 2013 | HKD | 1.17 | 1.17 | 1.11 | 1.16 | 0.5273 | -0.01 (-0.85%) | 130,000 |
25 Nov 2013 | HKD | 1.16 | 1.17 | 1.14 | 1.17 | 0.5318 | -0.02 (-1.68%) | 340,000 |
22 Nov 2013 | HKD | 1.19 | 1.2 | 1.15 | 1.19 | 0.5409 | 0.0 (0.0%) | 1,454,000 |
21 Nov 2013 | HKD | 1.19 | 1.19 | 1.15 | 1.19 | 0.5409 | 0.0 (0.0%) | 876,000 |
20 Nov 2013 | HKD | 1.21 | 1.22 | 1.15 | 1.19 | 0.5409 | -0.02 (-1.65%) | 900,000 |
19 Nov 2013 | HKD | 1.24 | 1.27 | 1.19 | 1.21 | 0.55 | -0.06 (-4.72%) | 1,056,000 |
18 Nov 2013 | HKD | 1.25 | 1.33 | 1.17 | 1.27 | 0.5773 | -0.03 (-2.31%) | 3,062,000 |
15 Nov 2013 | HKD | 1.2 | 1.37 | 1.12 | 1.3 | 0.5909 | +0.16 (+14.04%) | 4,052,000 |
14 Nov 2013 | HKD | 1.12 | 1.2 | 1.06 | 1.14 | 0.5182 | +0.08 (+7.55%) | 13,376,000 |