Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 2,520,000 |
26 Nov 2013 | HKD | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 1,878,000 |
25 Nov 2013 | HKD | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 980,000 |
22 Nov 2013 | HKD | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,744,000 |
21 Nov 2013 | HKD | 1.95 | 1.95 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 6,632,000 |
20 Nov 2013 | HKD | 1.82 | 1.95 | 1.81 | 1.95 | 1.95 | +0.13 (+7.14%) | 10,048,000 |
19 Nov 2013 | HKD | 1.84 | 1.86 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,746,000 |
18 Nov 2013 | HKD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,372,000 |
15 Nov 2013 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,216,000 |
14 Nov 2013 | HKD | 1.8 | 1.81 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,438,000 |
13 Nov 2013 | HKD | 1.77 | 1.8 | 1.77 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,170,000 |
12 Nov 2013 | HKD | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,086,000 |
11 Nov 2013 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 710,000 |
8 Nov 2013 | HKD | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,260,000 |
7 Nov 2013 | HKD | 1.84 | 1.84 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,812,000 |
6 Nov 2013 | HKD | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,490,000 |
5 Nov 2013 | HKD | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 1,160,000 |
4 Nov 2013 | HKD | 1.82 | 1.84 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 922,000 |
1 Nov 2013 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,192,000 |
31 Oct 2013 | HKD | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,416,000 |
30 Oct 2013 | HKD | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 700,000 |
29 Oct 2013 | HKD | 1.81 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 822,000 |
28 Oct 2013 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 2,570,000 |
25 Oct 2013 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 2,298,000 |
24 Oct 2013 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 1,400,347 |
23 Oct 2013 | HKD | 1.82 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 2,776,000 |
22 Oct 2013 | HKD | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 3,080,000 |
21 Oct 2013 | HKD | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 3,252,000 |
18 Oct 2013 | HKD | 1.84 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,702,000 |
17 Oct 2013 | HKD | 1.8 | 1.85 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,559,945 |