Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | HKD | 0.91 | 0.94 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 757,200 |
18 Dec 2013 | HKD | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | +0.01 (+1.11%) | 276,000 |
17 Dec 2013 | HKD | 0.91 | 0.94 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 940,800 |
16 Dec 2013 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 738,000 |
13 Dec 2013 | HKD | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,206,000 |
12 Dec 2013 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 204,000 |
11 Dec 2013 | HKD | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -0.04 (-4.04%) | 1,158,000 |
10 Dec 2013 | HKD | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 396,000 |
9 Dec 2013 | HKD | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,350,000 |
6 Dec 2013 | HKD | 1 | 1.02 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,428,000 |
5 Dec 2013 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | 0.0 (0.0%) | 163,200 |
4 Dec 2013 | HKD | 0.99 | 1 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 726,000 |
3 Dec 2013 | HKD | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -0.07 (-6.60%) | 2,806,000 |
2 Dec 2013 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 642,000 |
29 Nov 2013 | HKD | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,194,520 |
28 Nov 2013 | HKD | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 932,400 |
27 Nov 2013 | HKD | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,044,000 |
26 Nov 2013 | HKD | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 1,062,800 |
25 Nov 2013 | HKD | 1.2 | 1.2 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 3,483,000 |
22 Nov 2013 | HKD | 1.19 | 1.24 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,496,620 |
21 Nov 2013 | HKD | 1.14 | 1.2 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 2,727,000 |
20 Nov 2013 | HKD | 1.11 | 1.16 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 3,357,600 |
19 Nov 2013 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 4,045,160 |
18 Nov 2013 | HKD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,226,300 |
15 Nov 2013 | HKD | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | +0.06 (+6.19%) | 2,678,000 |
14 Nov 2013 | HKD | 0.97 | 1 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 2,410,000 |
13 Nov 2013 | HKD | 0.92 | 1.07 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 9,024,205 |
12 Nov 2013 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 1,206,000 |
11 Nov 2013 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,009,120 |
8 Nov 2013 | HKD | 0.92 | 0.94 | 0.89 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,242,000 |