Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 1.91 | 1.95 | 1.88 | 1.94 | 1.94 | +0.03 (+1.57%) | 1,364,900 |
13 Nov 2013 | HKD | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | -0.02 (-1.04%) | 16,598,000 |
12 Nov 2013 | HKD | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | +0.01 (+0.52%) | 3,656,000 |
11 Nov 2013 | HKD | 1.87 | 1.93 | 1.83 | 1.92 | 1.92 | +0.08 (+4.35%) | 6,045,453 |
8 Nov 2013 | HKD | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 8,478,782 |
7 Nov 2013 | HKD | 1.97 | 1.97 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 3,054,000 |
6 Nov 2013 | HKD | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,501,564 |
5 Nov 2013 | HKD | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,868,000 |
4 Nov 2013 | HKD | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 844,000 |
1 Nov 2013 | HKD | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,132,971 |
31 Oct 2013 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 3,795,000 |
30 Oct 2013 | HKD | 1.98 | 2 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 4,912,000 |
29 Oct 2013 | HKD | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 2,172,000 |
28 Oct 2013 | HKD | 1.96 | 1.98 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,366,000 |
25 Oct 2013 | HKD | 1.97 | 2 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 3,055,000 |
24 Oct 2013 | HKD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 3,820,000 |
23 Oct 2013 | HKD | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -0.04 (-1.98%) | 3,774,000 |
22 Oct 2013 | HKD | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 3,096,000 |
21 Oct 2013 | HKD | 2.05 | 2.09 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 4,006,000 |
18 Oct 2013 | HKD | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,470,123 |
17 Oct 2013 | HKD | 2.1 | 2.11 | 2.05 | 2.08 | 2.08 | 0.0 (0.0%) | 5,720,000 |
16 Oct 2013 | HKD | 1.99 | 2.09 | 1.99 | 2.08 | 2.08 | +0.08 (+4%) | 6,813,000 |
15 Oct 2013 | HKD | 2 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 2,688,000 |
14 Oct 2013 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,004,000 |
10 Oct 2013 | HKD | 1.98 | 2.02 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 2,950,000 |
9 Oct 2013 | HKD | 1.99 | 2.01 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 2,011,162 |
8 Oct 2013 | HKD | 1.99 | 2.02 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 4,726,000 |
7 Oct 2013 | HKD | 2.05 | 2.05 | 1.95 | 1.97 | 1.97 | -0.07 (-3.43%) | 4,666,000 |
4 Oct 2013 | HKD | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 732,000 |