Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2013 | HKD | 5.1 | 5.25 | 5.1 | 5.25 | 5.25 | +0.18 (+3.55%) | 3,778,600 |
2 Oct 2013 | HKD | 5.08 | 5.16 | 5.06 | 5.07 | 5.07 | -0.07 (-1.36%) | 3,812,142 |
1 Oct 2013 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 5.15 | 5.17 | 5.06 | 5.14 | 5.14 | -0.03 (-0.58%) | 5,705,500 |
27 Sep 2013 | HKD | 5.14 | 5.2 | 5.1 | 5.17 | 5.17 | +0.04 (+0.78%) | 3,554,500 |
26 Sep 2013 | HKD | 5.23 | 5.24 | 5.07 | 5.13 | 5.13 | -0.1 (-1.91%) | 12,647,100 |
25 Sep 2013 | HKD | 5.48 | 5.48 | 5.22 | 5.23 | 5.23 | -0.22 (-4.04%) | 13,508,309 |
24 Sep 2013 | HKD | 5.45 | 5.49 | 5.39 | 5.45 | 5.45 | -0.04 (-0.73%) | 10,499,700 |
23 Sep 2013 | HKD | 5.41 | 5.58 | 5.39 | 5.49 | 5.49 | +0.11 (+2.04%) | 7,010,000 |
20 Sep 2013 | HKD | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | -0.02 (-0.37%) | 8,615,836 |
18 Sep 2013 | HKD | 5.36 | 5.49 | 5.35 | 5.4 | 5.4 | +0.03 (+0.56%) | 10,465,000 |
17 Sep 2013 | HKD | 5.56 | 5.56 | 5.34 | 5.37 | 5.37 | -0.16 (-2.89%) | 12,663,000 |
16 Sep 2013 | HKD | 5.66 | 5.68 | 5.38 | 5.53 | 5.53 | -0.05 (-0.90%) | 15,878,000 |
13 Sep 2013 | HKD | 5.6 | 5.6 | 5.47 | 5.58 | 5.58 | -0.06 (-1.06%) | 8,645,000 |
12 Sep 2013 | HKD | 5.6 | 5.69 | 5.5 | 5.64 | 5.64 | +0.04 (+0.71%) | 26,200,830 |
11 Sep 2013 | HKD | 5.58 | 5.67 | 5.47 | 5.6 | 5.6 | +0.06 (+1.08%) | 30,527,521 |
10 Sep 2013 | HKD | 5.43 | 5.55 | 5.33 | 5.54 | 5.54 | +0.24 (+4.53%) | 49,968,700 |
9 Sep 2013 | HKD | 5 | 5.3 | 5 | 5.3 | 5.3 | +0.3 (+6%) | 31,897,500 |
6 Sep 2013 | HKD | 5.02 | 5.04 | 4.98 | 5 | 5 | -0.02 (-0.40%) | 4,640,215 |
5 Sep 2013 | HKD | 5.03 | 5.05 | 5.02 | 5.02 | 5.02 | +0.01 (+0.20%) | 5,512,000 |
4 Sep 2013 | HKD | 5 | 5.03 | 4.96 | 5.01 | 5.01 | -0.02 (-0.40%) | 4,290,500 |
3 Sep 2013 | HKD | 4.93 | 5.04 | 4.93 | 5.03 | 5.03 | +0.07 (+1.41%) | 5,885,000 |
2 Sep 2013 | HKD | 4.96 | 5.04 | 4.89 | 4.96 | 4.96 | 0.0 (0.0%) | 3,313,398 |
30 Aug 2013 | HKD | 4.95 | 4.97 | 4.85 | 4.96 | 4.96 | 0.0 (0.0%) | 3,026,000 |
29 Aug 2013 | HKD | 5 | 5 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,139,512 |
28 Aug 2013 | HKD | 4.86 | 4.99 | 4.82 | 4.94 | 4.94 | +0.01 (+0.20%) | 3,351,500 |
27 Aug 2013 | HKD | 5.01 | 5.04 | 4.93 | 4.93 | 4.93 | -0.13 (-2.57%) | 8,883,500 |
26 Aug 2013 | HKD | 4.86 | 5.09 | 4.83 | 5.06 | 5.06 | +0.23 (+4.76%) | 11,173,500 |
23 Aug 2013 | HKD | 4.9 | 4.94 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,399,000 |