Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 5.15 | 5.2 | 5.12 | 5.18 | 5.18 | +0.03 (+0.58%) | 2,348,000 |
13 Nov 2013 | HKD | 5.1 | 5.16 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 7,242,500 |
12 Nov 2013 | HKD | 5.15 | 5.21 | 5.08 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,933,500 |
11 Nov 2013 | HKD | 5.12 | 5.16 | 5.02 | 5.13 | 5.13 | +0.01 (+0.20%) | 6,682,500 |
8 Nov 2013 | HKD | 5.21 | 5.21 | 5.09 | 5.12 | 5.12 | -0.17 (-3.21%) | 9,812,243 |
7 Nov 2013 | HKD | 5.28 | 5.31 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 4,326,500 |
6 Nov 2013 | HKD | 5.31 | 5.32 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,687,339 |
5 Nov 2013 | HKD | 5.23 | 5.34 | 5.14 | 5.32 | 5.32 | +0.06 (+1.14%) | 7,727,205 |
4 Nov 2013 | HKD | 5.3 | 5.3 | 5.21 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,871,000 |
1 Nov 2013 | HKD | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 9,210,500 |
31 Oct 2013 | HKD | 5.1 | 5.29 | 5.1 | 5.28 | 5.28 | +0.12 (+2.33%) | 13,948,915 |
30 Oct 2013 | HKD | 5.02 | 5.19 | 5 | 5.16 | 5.16 | +0.14 (+2.79%) | 4,948,295 |
29 Oct 2013 | HKD | 5.02 | 5.09 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,127,500 |
28 Oct 2013 | HKD | 5.02 | 5.07 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 2,032,081 |
25 Oct 2013 | HKD | 5.06 | 5.06 | 4.94 | 5.02 | 5.02 | -0.03 (-0.59%) | 7,695,000 |
24 Oct 2013 | HKD | 5.06 | 5.12 | 5 | 5.05 | 5.05 | -0.01 (-0.20%) | 7,521,717 |
23 Oct 2013 | HKD | 5.22 | 5.3 | 5.06 | 5.06 | 5.06 | -0.16 (-3.07%) | 7,668,000 |
22 Oct 2013 | HKD | 5.29 | 5.33 | 5.18 | 5.22 | 5.22 | -0.06 (-1.14%) | 5,301,998 |
21 Oct 2013 | HKD | 5.3 | 5.42 | 5.22 | 5.28 | 5.28 | +0.02 (+0.38%) | 11,971,500 |
18 Oct 2013 | HKD | 5.25 | 5.31 | 5.17 | 5.26 | 5.26 | +0.03 (+0.57%) | 5,389,500 |
17 Oct 2013 | HKD | 5.2 | 5.27 | 5.17 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,963,500 |
16 Oct 2013 | HKD | 5.12 | 5.18 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 2,445,500 |
15 Oct 2013 | HKD | 5.21 | 5.27 | 5.09 | 5.12 | 5.12 | -0.06 (-1.16%) | 5,710,094 |
14 Oct 2013 | HKD | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -0.03 (-0.58%) | 3,798,500 |
10 Oct 2013 | HKD | 5.26 | 5.28 | 5.15 | 5.21 | 5.21 | -0.08 (-1.51%) | 7,007,000 |
9 Oct 2013 | HKD | 5.23 | 5.31 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 2,984,500 |
8 Oct 2013 | HKD | 5.17 | 5.32 | 5.17 | 5.29 | 5.29 | +0.06 (+1.15%) | 8,138,931 |
7 Oct 2013 | HKD | 5.27 | 5.28 | 5.21 | 5.23 | 5.23 | -0.06 (-1.13%) | 3,011,000 |
4 Oct 2013 | HKD | 5.18 | 5.33 | 5.1 | 5.29 | 5.29 | +0.04 (+0.76%) | 7,958,500 |