Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2013 | HKD | 3.76 | 3.84 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 58,000 |
14 Nov 2013 | HKD | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -0.09 (-2.34%) | 35,000 |
13 Nov 2013 | HKD | 3.75 | 3.85 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 56,000 |
12 Nov 2013 | HKD | 3.73 | 3.86 | 3.73 | 3.8 | 3.8 | -0.03 (-0.78%) | 129,000 |
11 Nov 2013 | HKD | 3.85 | 3.85 | 3.79 | 3.83 | 3.83 | +0.04 (+1.06%) | 54,000 |
8 Nov 2013 | HKD | 3.85 | 3.85 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 39,000 |
7 Nov 2013 | HKD | 3.8 | 3.85 | 3.71 | 3.85 | 3.85 | -0.01 (-0.26%) | 91,000 |
6 Nov 2013 | HKD | 3.89 | 3.94 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 37,000 |
5 Nov 2013 | HKD | 3.85 | 3.98 | 3.8 | 3.94 | 3.94 | +0.14 (+3.68%) | 36,000 |
4 Nov 2013 | HKD | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 10,000 |
1 Nov 2013 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 2,000 |
31 Oct 2013 | HKD | 3.88 | 3.88 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 17,000 |
30 Oct 2013 | HKD | 3.86 | 3.86 | 3.64 | 3.85 | 3.85 | +0.07 (+1.85%) | 341,717 |
29 Oct 2013 | HKD | 3.88 | 3.88 | 3.75 | 3.78 | 3.78 | -0.08 (-2.07%) | 89,000 |
28 Oct 2013 | HKD | 3.86 | 3.9 | 3.85 | 3.86 | 3.86 | +0.08 (+2.12%) | 77,000 |
25 Oct 2013 | HKD | 3.77 | 3.8 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 43,000 |
24 Oct 2013 | HKD | 3.73 | 3.85 | 3.73 | 3.85 | 3.85 | +0.05 (+1.32%) | 59,000 |
23 Oct 2013 | HKD | 3.79 | 3.85 | 3.78 | 3.8 | 3.8 | -0.08 (-2.06%) | 73,000 |
22 Oct 2013 | HKD | 3.82 | 3.89 | 3.74 | 3.88 | 3.88 | +0.05 (+1.31%) | 82,000 |
21 Oct 2013 | HKD | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | -0.07 (-1.79%) | 145,000 |
18 Oct 2013 | HKD | 3.85 | 3.91 | 3.83 | 3.9 | 3.9 | +0.01 (+0.26%) | 65,000 |
17 Oct 2013 | HKD | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | +0.03 (+0.78%) | 107,000 |
16 Oct 2013 | HKD | 3.87 | 3.98 | 3.86 | 3.86 | 3.86 | -0.03 (-0.77%) | 47,000 |
15 Oct 2013 | HKD | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 75,000 |
14 Oct 2013 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 4 | 4 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 105,000 |
10 Oct 2013 | HKD | 4 | 4 | 3.86 | 3.9 | 3.9 | +0.06 (+1.56%) | 46,000 |
9 Oct 2013 | HKD | 3.84 | 3.95 | 3.84 | 3.84 | 3.84 | -0.03 (-0.78%) | 133,000 |
8 Oct 2013 | HKD | 3.83 | 3.95 | 3.83 | 3.87 | 3.87 | +0.04 (+1.04%) | 95,000 |
7 Oct 2013 | HKD | 3.83 | 3.9 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 106,000 |