Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | HKD | 3.86 | 3.86 | 3.7 | 3.7 | 3.7 | -0.17 (-4.39%) | 436,000 |
26 Dec 2013 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.01 (-0.26%) | 9,000 |
23 Dec 2013 | HKD | 3.71 | 3.88 | 3.7 | 3.88 | 3.88 | +0.14 (+3.74%) | 226,000 |
20 Dec 2013 | HKD | 3.72 | 3.79 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 449,000 |
19 Dec 2013 | HKD | 3.7 | 3.8 | 3.7 | 3.71 | 3.71 | +0.05 (+1.37%) | 501,000 |
18 Dec 2013 | HKD | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | -0.26 (-6.63%) | 579,000 |
17 Dec 2013 | HKD | 3.74 | 4 | 3.74 | 3.92 | 3.92 | +0.17 (+4.53%) | 648,000 |
16 Dec 2013 | HKD | 3.75 | 3.81 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 495,000 |
13 Dec 2013 | HKD | 3.77 | 3.86 | 3.72 | 3.82 | 3.82 | -0.06 (-1.55%) | 494,000 |
12 Dec 2013 | HKD | 3.73 | 3.88 | 3.7 | 3.88 | 3.88 | +0.13 (+3.47%) | 513,000 |
11 Dec 2013 | HKD | 3.75 | 3.88 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 555,000 |
10 Dec 2013 | HKD | 3.75 | 3.81 | 3.72 | 3.78 | 3.78 | -0.01 (-0.26%) | 402,000 |
9 Dec 2013 | HKD | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 254,000 |
6 Dec 2013 | HKD | 3.8 | 3.82 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 468,000 |
5 Dec 2013 | HKD | 3.84 | 3.84 | 3.76 | 3.83 | 3.83 | +0.03 (+0.79%) | 210,000 |
4 Dec 2013 | HKD | 3.85 | 3.85 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 94,000 |
3 Dec 2013 | HKD | 3.76 | 3.84 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 84,000 |
2 Dec 2013 | HKD | 3.74 | 3.83 | 3.73 | 3.8 | 3.8 | +0.01 (+0.26%) | 667,717 |
29 Nov 2013 | HKD | 3.8 | 3.82 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 260,000 |
28 Nov 2013 | HKD | 3.77 | 3.8 | 3.76 | 3.8 | 3.8 | +0.05 (+1.33%) | 369,000 |
27 Nov 2013 | HKD | 3.72 | 3.87 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 61,000 |
26 Nov 2013 | HKD | 3.88 | 3.88 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 105,000 |
25 Nov 2013 | HKD | 3.77 | 3.83 | 3.76 | 3.83 | 3.83 | +0.01 (+0.26%) | 98,000 |
22 Nov 2013 | HKD | 3.75 | 3.87 | 3.74 | 3.82 | 3.82 | +0.07 (+1.87%) | 5,000 |
21 Nov 2013 | HKD | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 69,000 |
20 Nov 2013 | HKD | 3.78 | 3.82 | 3.75 | 3.75 | 3.75 | -0.09 (-2.34%) | 204,000 |
19 Nov 2013 | HKD | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | -0.01 (-0.26%) | 202,000 |
18 Nov 2013 | HKD | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 206,000 |