Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 1.7 | 1.75 | 1.62 | 1.64 | 1.64 | -0.12 (-6.82%) | 162,000 |
6 Feb 2014 | HKD | 1.69 | 1.85 | 1.69 | 1.76 | 1.76 | +0.18 (+11.39%) | 390,000 |
5 Feb 2014 | HKD | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -0.1 (-5.95%) | 178,000 |
4 Feb 2014 | HKD | 1.68 | 1.78 | 1.56 | 1.68 | 1.68 | -0.03 (-1.75%) | 110,000 |
3 Feb 2014 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 68,000 |
29 Jan 2014 | HKD | 1.83 | 1.83 | 1.65 | 1.72 | 1.72 | -0.05 (-2.82%) | 318,000 |
28 Jan 2014 | HKD | 1.72 | 1.89 | 1.7 | 1.77 | 1.77 | +0.03 (+1.72%) | 230,000 |
27 Jan 2014 | HKD | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | -0.12 (-6.45%) | 382,000 |
24 Jan 2014 | HKD | 1.9 | 1.97 | 1.78 | 1.86 | 1.86 | -0.11 (-5.58%) | 644,000 |
23 Jan 2014 | HKD | 1.8 | 2.1 | 1.8 | 1.97 | 1.97 | +0.17 (+9.44%) | 1,290,000 |
22 Jan 2014 | HKD | 1.86 | 1.92 | 1.78 | 1.8 | 1.8 | -0.15 (-7.69%) | 450,000 |
21 Jan 2014 | HKD | 1.92 | 1.95 | 1.84 | 1.95 | 1.95 | +0.03 (+1.56%) | 420,000 |
20 Jan 2014 | HKD | 2.02 | 2.14 | 1.78 | 1.92 | 1.92 | -0.09 (-4.48%) | 1,956,000 |
17 Jan 2014 | HKD | 1.86 | 2.23 | 1.85 | 2.01 | 2.01 | +0.16 (+8.65%) | 4,014,000 |
16 Jan 2014 | HKD | 2.25 | 2.55 | 1.75 | 1.85 | 1.85 | -0.28 (-13.15%) | 6,438,000 |
15 Jan 2014 | HKD | 1.55 | 2.69 | 1.55 | 2.13 | 2.13 | +0.63 (+42%) | 20,564,000 |
14 Jan 2014 | HKD | 1.02 | 1.6 | 0.96 | 1.5 | 1.5 | +0.68 (+82.93%) | 8,038,300 |
13 Jan 2014 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 16,000 |
10 Jan 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 126,000 |
9 Jan 2014 | HKD | 0.95 | 0.95 | 0.82 | 0.85 | 0.85 | -0.08 (-8.60%) | 122,000 |
8 Jan 2014 | HKD | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | +0.04 (+4.49%) | 4,000 |
7 Jan 2014 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 42,000 |
6 Jan 2014 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
3 Jan 2014 | HKD | 0.9 | 0.9 | 0.85 | 0.9 | 0.9 | -0.05 (-5.26%) | 32,000 |
2 Jan 2014 | HKD | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | +0.05 (+5.56%) | 32,000 |
1 Jan 2014 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | 0.0 (0.0%) | 14,000 |
30 Dec 2013 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 40,000 |