Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2013 | HKD | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,412,000 |
21 Nov 2013 | HKD | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 5,140,000 |
20 Nov 2013 | HKD | 1.06 | 1.16 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 15,042,000 |
19 Nov 2013 | HKD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 866,000 |
18 Nov 2013 | HKD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,262,000 |
15 Nov 2013 | HKD | 1.06 | 1.1 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 1,510,000 |
14 Nov 2013 | HKD | 1.03 | 1.1 | 1.02 | 1.07 | 1.07 | +0.05 (+4.90%) | 1,794,000 |
13 Nov 2013 | HKD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 732,000 |
12 Nov 2013 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,300,000 |
11 Nov 2013 | HKD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,758,000 |
8 Nov 2013 | HKD | 0.99 | 1.17 | 0.99 | 1.08 | 1.08 | +0.15 (+16.13%) | 19,982,289 |
7 Nov 2013 | HKD | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 300,000 |
6 Nov 2013 | HKD | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 78,000 |
5 Nov 2013 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 92,000 |
4 Nov 2013 | HKD | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 220,000 |
1 Nov 2013 | HKD | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | +0.03 (+3.30%) | 400,000 |
31 Oct 2013 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | +0.03 (+3.41%) | 132,000 |
30 Oct 2013 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 136,000 |
29 Oct 2013 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 802,000 |
28 Oct 2013 | HKD | 0.9 | 0.94 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 234,000 |
25 Oct 2013 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 168,000 |
24 Oct 2013 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 618,000 |
23 Oct 2013 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 42,000 |
22 Oct 2013 | HKD | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | +0.03 (+3.33%) | 220,000 |
21 Oct 2013 | HKD | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 38,000 |
18 Oct 2013 | HKD | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 678,000 |
17 Oct 2013 | HKD | 0.89 | 0.94 | 0.86 | 0.89 | 0.89 | -0.07 (-7.29%) | 970,000 |
16 Oct 2013 | HKD | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 516,000 |
15 Oct 2013 | HKD | 1.04 | 1.04 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 34,000 |
14 Oct 2013 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |