Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2013 | HKD | 6.02 | 6.05 | 5.92 | 6.04 | 6.04 | -0.04 (-0.66%) | 15,553,100 |
26 Nov 2013 | HKD | 6 | 6.13 | 6 | 6.08 | 6.08 | +0.06 (+1.00%) | 11,948,690 |
25 Nov 2013 | HKD | 6.3 | 6.3 | 6 | 6.02 | 6.02 | -0.14 (-2.27%) | 27,051,090 |
22 Nov 2013 | HKD | 6.1 | 6.18 | 5.99 | 6.16 | 6.16 | +0.07 (+1.15%) | 60,226,781 |
21 Nov 2013 | HKD | 5.54 | 6.16 | 5.44 | 6.09 | 6.09 | +0.54 (+9.73%) | 91,450,352 |
20 Nov 2013 | HKD | 5.35 | 5.56 | 5.35 | 5.55 | 5.55 | +0.2 (+3.74%) | 26,558,500 |
19 Nov 2013 | HKD | 5.5 | 5.5 | 5.34 | 5.35 | 5.35 | -0.04 (-0.74%) | 15,559,520 |
18 Nov 2013 | HKD | 5.33 | 5.45 | 5.24 | 5.39 | 5.39 | +0.18 (+3.45%) | 29,411,400 |
15 Nov 2013 | HKD | 5.14 | 5.25 | 5.14 | 5.21 | 5.21 | +0.08 (+1.56%) | 12,199,260 |
14 Nov 2013 | HKD | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | +0.04 (+0.79%) | 12,504,480 |
13 Nov 2013 | HKD | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 11,827,440 |
12 Nov 2013 | HKD | 5.08 | 5.15 | 5.04 | 5.11 | 5.11 | +0.05 (+0.99%) | 20,614,000 |
11 Nov 2013 | HKD | 5.09 | 5.11 | 5.01 | 5.06 | 5.06 | -0.04 (-0.78%) | 25,117,760 |
8 Nov 2013 | HKD | 5.18 | 5.19 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 23,323,330 |
7 Nov 2013 | HKD | 5.31 | 5.33 | 5.19 | 5.2 | 5.2 | -0.15 (-2.80%) | 17,001,561 |
6 Nov 2013 | HKD | 5.35 | 5.4 | 5.31 | 5.35 | 5.35 | -0.01 (-0.19%) | 11,251,000 |
5 Nov 2013 | HKD | 5.37 | 5.43 | 5.3 | 5.36 | 5.36 | -0.03 (-0.56%) | 6,270,172 |
4 Nov 2013 | HKD | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | +0.05 (+0.94%) | 7,854,000 |
1 Nov 2013 | HKD | 5.3 | 5.38 | 5.3 | 5.34 | 5.34 | +0.05 (+0.95%) | 13,596,500 |
31 Oct 2013 | HKD | 5.29 | 5.36 | 5.28 | 5.29 | 5.29 | -0.09 (-1.67%) | 13,736,050 |
30 Oct 2013 | HKD | 5.36 | 5.39 | 5.29 | 5.38 | 5.38 | -0.04 (-0.74%) | 12,681,160 |
29 Oct 2013 | HKD | 5.37 | 5.46 | 5.31 | 5.42 | 5.42 | -0.02 (-0.37%) | 15,122,200 |
28 Oct 2013 | HKD | 5.41 | 5.46 | 5.36 | 5.44 | 5.44 | +0.01 (+0.18%) | 3,810,900 |
25 Oct 2013 | HKD | 5.4 | 5.46 | 5.35 | 5.43 | 5.43 | -0.03 (-0.55%) | 9,953,688 |
24 Oct 2013 | HKD | 5.33 | 5.48 | 5.32 | 5.46 | 5.46 | +0.11 (+2.06%) | 13,712,000 |
23 Oct 2013 | HKD | 5.52 | 5.63 | 5.34 | 5.35 | 5.35 | -0.17 (-3.08%) | 15,527,000 |
22 Oct 2013 | HKD | 5.53 | 5.56 | 5.46 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,422,668 |
21 Oct 2013 | HKD | 5.54 | 5.57 | 5.5 | 5.53 | 5.53 | +0.01 (+0.18%) | 11,258,000 |
18 Oct 2013 | HKD | 5.35 | 5.56 | 5.35 | 5.52 | 5.52 | +0.15 (+2.79%) | 19,090,301 |
17 Oct 2013 | HKD | 5.46 | 5.48 | 5.35 | 5.37 | 5.37 | -0.09 (-1.65%) | 13,140,000 |