Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | HKD | 2.95 | 3.09 | 2.93 | 2.98 | 2.98 | +0.03 (+1.02%) | 18,501,000 |
7 Jan 2014 | HKD | 2.95 | 3 | 2.84 | 2.95 | 2.95 | 0.0 (0.0%) | 7,291,500 |
6 Jan 2014 | HKD | 3.05 | 3.05 | 2.94 | 2.95 | 2.95 | -0.15 (-4.84%) | 15,121,000 |
3 Jan 2014 | HKD | 3.18 | 3.19 | 3.06 | 3.1 | 3.1 | -0.12 (-3.73%) | 18,880,000 |
2 Jan 2014 | HKD | 3.31 | 3.33 | 3.19 | 3.22 | 3.22 | -0.11 (-3.30%) | 8,503,000 |
1 Jan 2014 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.26 | 3.36 | 3.23 | 3.33 | 3.33 | +0.05 (+1.52%) | 13,950,000 |
30 Dec 2013 | HKD | 3.33 | 3.33 | 3.21 | 3.28 | 3.28 | -0.01 (-0.30%) | 5,295,638 |
27 Dec 2013 | HKD | 3.29 | 3.31 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 5,393,000 |
26 Dec 2013 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 3.19 | 3.33 | 3.19 | 3.3 | 3.3 | +0.08 (+2.48%) | 6,267,066 |
23 Dec 2013 | HKD | 3.2 | 3.28 | 3.17 | 3.22 | 3.22 | +0.02 (+0.63%) | 10,404,370 |
20 Dec 2013 | HKD | 3.29 | 3.29 | 3.08 | 3.2 | 3.2 | -0.03 (-0.93%) | 34,637,871 |
19 Dec 2013 | HKD | 3.32 | 3.38 | 3.19 | 3.23 | 3.23 | -0.05 (-1.52%) | 36,415,000 |
18 Dec 2013 | HKD | 3.26 | 3.3 | 3.22 | 3.28 | 3.28 | -0.01 (-0.30%) | 20,988,000 |
17 Dec 2013 | HKD | 3.31 | 3.32 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 15,619,420 |
16 Dec 2013 | HKD | 3.25 | 3.32 | 3.2 | 3.25 | 3.25 | +0.06 (+1.88%) | 24,276,381 |
13 Dec 2013 | HKD | 3.22 | 3.24 | 3.14 | 3.19 | 3.19 | -0.03 (-0.93%) | 19,169,910 |
12 Dec 2013 | HKD | 3.05 | 3.23 | 3.05 | 3.22 | 3.22 | +0.13 (+4.21%) | 36,342,699 |
11 Dec 2013 | HKD | 3.1 | 3.12 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 15,727,060 |
10 Dec 2013 | HKD | 3.22 | 3.22 | 3.08 | 3.1 | 3.1 | -0.13 (-4.02%) | 28,748,490 |
9 Dec 2013 | HKD | 3.31 | 3.38 | 3.18 | 3.23 | 3.23 | -0.02 (-0.62%) | 25,047,000 |
6 Dec 2013 | HKD | 3.35 | 3.41 | 3.23 | 3.25 | 3.25 | -0.16 (-4.69%) | 34,647,859 |
5 Dec 2013 | HKD | 3.38 | 3.45 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 24,176,000 |
4 Dec 2013 | HKD | 3.35 | 3.5 | 3.33 | 3.4 | 3.4 | -0.01 (-0.29%) | 44,057,301 |
3 Dec 2013 | HKD | 3.19 | 3.47 | 3.13 | 3.41 | 3.41 | +0.18 (+5.57%) | 67,323,133 |
2 Dec 2013 | HKD | 3.07 | 3.25 | 3.06 | 3.23 | 3.23 | +0.15 (+4.87%) | 52,655,000 |
29 Nov 2013 | HKD | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 14,966,760 |
28 Nov 2013 | HKD | 3.16 | 3.25 | 3 | 3.05 | 3.05 | -0.08 (-2.56%) | 84,231,641 |