Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | HKD | 1.2 | 1.2 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,232,000 |
26 Dec 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.17 | 1.2 | 1.15 | 1.2 | 1.2 | +0.06 (+5.26%) | 9,848,000 |
23 Dec 2013 | HKD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 7,192,000 |
20 Dec 2013 | HKD | 1.1 | 1.12 | 1.06 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,568,000 |
19 Dec 2013 | HKD | 1.17 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 12,440,000 |
18 Dec 2013 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 26,404,000 |
17 Dec 2013 | HKD | 1.13 | 1.21 | 1.11 | 1.19 | 1.19 | +0.07 (+6.25%) | 56,030,000 |
16 Dec 2013 | HKD | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | +0.09 (+8.74%) | 53,077,738 |
13 Dec 2013 | HKD | 1 | 1.04 | 0.98 | 1.03 | 1.03 | +0.04 (+4.04%) | 23,848,000 |
12 Dec 2013 | HKD | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.02 (+2.06%) | 10,404,200 |
11 Dec 2013 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 9,236,000 |
10 Dec 2013 | HKD | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 11,390,000 |
9 Dec 2013 | HKD | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | +0.04 (+4.35%) | 11,017,750 |
6 Dec 2013 | HKD | 0.93 | 0.94 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 10,976,000 |
5 Dec 2013 | HKD | 0.99 | 0.99 | 0.92 | 0.95 | 0.95 | -0.03 (-3.06%) | 14,289,000 |
4 Dec 2013 | HKD | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 14,048,000 |
3 Dec 2013 | HKD | 0.9 | 0.99 | 0.89 | 0.99 | 0.99 | +0.09 (+10%) | 36,395,680 |
2 Dec 2013 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 7,634,000 |
29 Nov 2013 | HKD | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 14,334,000 |
28 Nov 2013 | HKD | 0.9 | 0.91 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 17,530,000 |
27 Nov 2013 | HKD | 0.83 | 0.9 | 0.83 | 0.9 | 0.9 | +0.08 (+9.76%) | 26,892,000 |
26 Nov 2013 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 17,912,000 |
25 Nov 2013 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 4,864,000 |
22 Nov 2013 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 5,739,265 |
21 Nov 2013 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,964,000 |
20 Nov 2013 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,092,000 |
19 Nov 2013 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 4,048,000 |
18 Nov 2013 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 7,530,000 |