Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | HKD | 3.7 | 3.7 | 3.5 | 3.51 | 3.51 | -0.14 (-3.84%) | 1,287,000 |
13 Nov 2013 | HKD | 3.65 | 3.68 | 3.64 | 3.65 | 3.65 | +0.08 (+2.24%) | 2,845,000 |
12 Nov 2013 | HKD | 3.73 | 3.74 | 3.56 | 3.57 | 3.57 | -0.15 (-4.03%) | 1,831,000 |
11 Nov 2013 | HKD | 3.6 | 3.78 | 3.6 | 3.72 | 3.72 | +0.15 (+4.20%) | 3,406,651 |
8 Nov 2013 | HKD | 3.53 | 3.59 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 1,604,631 |
7 Nov 2013 | HKD | 3.55 | 3.58 | 3.51 | 3.53 | 3.53 | -0.05 (-1.40%) | 487,000 |
6 Nov 2013 | HKD | 3.6 | 3.64 | 3.44 | 3.58 | 3.58 | -0.04 (-1.10%) | 1,903,000 |
5 Nov 2013 | HKD | 3.5 | 3.67 | 3.5 | 3.62 | 3.62 | +0.18 (+5.23%) | 2,318,000 |
4 Nov 2013 | HKD | 3.47 | 3.53 | 3.42 | 3.44 | 3.44 | -0.07 (-1.99%) | 2,045,006 |
1 Nov 2013 | HKD | 3.35 | 3.52 | 3.35 | 3.51 | 3.51 | +0.2 (+6.04%) | 1,847,000 |
31 Oct 2013 | HKD | 3.25 | 3.35 | 3.25 | 3.31 | 3.31 | +0.13 (+4.09%) | 894,000 |
30 Oct 2013 | HKD | 3.22 | 3.3 | 3.17 | 3.18 | 3.18 | -0.04 (-1.24%) | 2,174,000 |
29 Oct 2013 | HKD | 3.29 | 3.35 | 3.21 | 3.22 | 3.22 | -0.07 (-2.13%) | 1,163,000 |
28 Oct 2013 | HKD | 3.3 | 3.37 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 1,492,000 |
25 Oct 2013 | HKD | 3.38 | 3.4 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,200,000 |
24 Oct 2013 | HKD | 3.45 | 3.47 | 3.4 | 3.4 | 3.4 | -0.03 (-0.87%) | 814,000 |
23 Oct 2013 | HKD | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | +0.08 (+2.39%) | 640,000 |
22 Oct 2013 | HKD | 3.4 | 3.41 | 3.34 | 3.35 | 3.35 | -0.11 (-3.18%) | 1,333,000 |
21 Oct 2013 | HKD | 3.46 | 3.5 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 564,000 |
18 Oct 2013 | HKD | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 600,000 |
17 Oct 2013 | HKD | 3.44 | 3.52 | 3.44 | 3.46 | 3.46 | +0.03 (+0.87%) | 1,030,000 |
16 Oct 2013 | HKD | 3.47 | 3.48 | 3.39 | 3.43 | 3.43 | -0.04 (-1.15%) | 575,000 |
15 Oct 2013 | HKD | 3.49 | 3.56 | 3.4 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,560,000 |
14 Oct 2013 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
11 Oct 2013 | HKD | 3.55 | 3.55 | 3.43 | 3.49 | 3.49 | -0.03 (-0.85%) | 1,630,000 |
10 Oct 2013 | HKD | 3.5 | 3.52 | 3.42 | 3.52 | 3.52 | +0.06 (+1.73%) | 4,341,000 |
9 Oct 2013 | HKD | 3.28 | 3.48 | 3.23 | 3.46 | 3.46 | +0.23 (+7.12%) | 2,202,000 |
8 Oct 2013 | HKD | 3.24 | 3.25 | 3.2 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,790,000 |
7 Oct 2013 | HKD | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.04 (-1.24%) | 758,000 |
4 Oct 2013 | HKD | 3.25 | 3.25 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 502,000 |