Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2013 | HKD | 6.42 | 6.51 | 6.3 | 6.4 | 6.4 | +0.21 (+3.39%) | 5,850,000 |
14 Oct 2013 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | -0.05 (-0.80%) | 1,957,750 |
10 Oct 2013 | HKD | 6.1 | 6.26 | 6.01 | 6.24 | 6.24 | +0.07 (+1.13%) | 2,763,000 |
9 Oct 2013 | HKD | 6.18 | 6.23 | 6.09 | 6.17 | 6.17 | -0.02 (-0.32%) | 1,387,000 |
8 Oct 2013 | HKD | 6.25 | 6.29 | 6.16 | 6.19 | 6.19 | -0.06 (-0.96%) | 1,479,000 |
7 Oct 2013 | HKD | 6.33 | 6.38 | 6.14 | 6.25 | 6.25 | +0.06 (+0.97%) | 5,560,000 |
4 Oct 2013 | HKD | 5.88 | 6.28 | 5.81 | 6.19 | 6.19 | +0.31 (+5.27%) | 6,587,000 |
3 Oct 2013 | HKD | 5.78 | 5.93 | 5.72 | 5.88 | 5.88 | +0.18 (+3.16%) | 5,070,000 |
2 Oct 2013 | HKD | 5.69 | 5.75 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 1,563,000 |
1 Oct 2013 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
30 Sep 2013 | HKD | 5.49 | 5.72 | 5.45 | 5.68 | 5.68 | +0.18 (+3.27%) | 2,701,000 |
27 Sep 2013 | HKD | 5.71 | 5.71 | 5.45 | 5.5 | 5.5 | -0.14 (-2.48%) | 1,743,000 |
26 Sep 2013 | HKD | 5.69 | 5.77 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 1,354,000 |
25 Sep 2013 | HKD | 5.5 | 5.72 | 5.5 | 5.69 | 5.69 | +0.21 (+3.83%) | 2,910,000 |
24 Sep 2013 | HKD | 5.6 | 5.63 | 5.45 | 5.48 | 5.48 | -0.12 (-2.14%) | 1,384,000 |
23 Sep 2013 | HKD | 5.55 | 5.62 | 5.4 | 5.6 | 5.6 | +0.07 (+1.27%) | 1,655,000 |
20 Sep 2013 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
19 Sep 2013 | HKD | 5.69 | 5.72 | 5.52 | 5.53 | 5.53 | -0.14 (-2.47%) | 1,651,000 |
18 Sep 2013 | HKD | 5.74 | 5.74 | 5.56 | 5.67 | 5.67 | +0.01 (+0.18%) | 1,778,000 |
17 Sep 2013 | HKD | 5.68 | 5.74 | 5.51 | 5.66 | 5.66 | -0.03 (-0.53%) | 1,722,000 |
16 Sep 2013 | HKD | 5.53 | 5.71 | 5.48 | 5.69 | 5.69 | +0.2 (+3.64%) | 2,931,000 |
13 Sep 2013 | HKD | 5.27 | 5.56 | 5.2 | 5.49 | 5.49 | +0.22 (+4.17%) | 3,042,000 |
12 Sep 2013 | HKD | 5.44 | 5.44 | 5.23 | 5.27 | 5.27 | -0.2 (-3.66%) | 1,917,000 |
11 Sep 2013 | HKD | 5.34 | 5.49 | 5.28 | 5.47 | 5.47 | +0.13 (+2.43%) | 5,732,000 |
10 Sep 2013 | HKD | 5.43 | 5.55 | 5.32 | 5.34 | 5.34 | -0.1 (-1.84%) | 5,086,693 |
9 Sep 2013 | HKD | 6.05 | 6.05 | 5.39 | 5.44 | 5.44 | -0.16 (-2.86%) | 9,652,750 |
6 Sep 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
5 Sep 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
4 Sep 2013 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |