Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 0.385 | 0.405 | 0.375 | 0.405 | 20.25 | +0.02 (+5.19%) | 349,600 |
6 Feb 2014 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 19.25 | +0.005 (+1.32%) | 9,600 |
5 Feb 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 19 | +0.015 (+4.11%) | 214,400 |
4 Feb 2014 | HKD | 0.37 | 0.37 | 0.365 | 0.365 | 18.25 | -0.015 (-3.95%) | 53,600 |
3 Feb 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 0 |
29 Jan 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 13,600 |
28 Jan 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 0 |
27 Jan 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 19 | -0.015 (-3.80%) | 229,600 |
24 Jan 2014 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 19.75 | +0.01 (+2.60%) | 65,600 |
23 Jan 2014 | HKD | 0.375 | 0.395 | 0.375 | 0.385 | 19.25 | +0.01 (+2.67%) | 169,600 |
22 Jan 2014 | HKD | 0.395 | 0.4 | 0.37 | 0.375 | 18.75 | -0.01 (-2.60%) | 353,600 |
21 Jan 2014 | HKD | 0.385 | 0.395 | 0.375 | 0.385 | 19.25 | 0.0 (0.0%) | 437,600 |
20 Jan 2014 | HKD | 0.38 | 0.39 | 0.365 | 0.385 | 19.25 | +0.005 (+1.32%) | 86,400 |
17 Jan 2014 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 19 | 0.0 (0.0%) | 20,000 |
16 Jan 2014 | HKD | 0.38 | 0.39 | 0.36 | 0.38 | 19 | +0.01 (+2.70%) | 179,200 |
15 Jan 2014 | HKD | 0.36 | 0.37 | 0.36 | 0.37 | 18.5 | 0.0 (0.0%) | 32,000 |
14 Jan 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 18.5 | 0.0 (0.0%) | 0 |
13 Jan 2014 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 18.5 | 0.0 (0.0%) | 0 |
10 Jan 2014 | HKD | 0.37 | 0.385 | 0.37 | 0.37 | 18.5 | 0.0 (0.0%) | 365,600 |
9 Jan 2014 | HKD | 0.4 | 0.415 | 0.365 | 0.37 | 18.5 | -0.02 (-5.13%) | 667,200 |
8 Jan 2014 | HKD | 0.37 | 0.4 | 0.35 | 0.39 | 19.5 | +0.04 (+11.43%) | 220,800 |
7 Jan 2014 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 17.5 | -0.03 (-7.89%) | 4,000 |
6 Jan 2014 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 19 | -0.005 (-1.30%) | 8,000 |
3 Jan 2014 | HKD | 0.38 | 0.385 | 0.37 | 0.385 | 19.25 | -0.005 (-1.28%) | 150,400 |
2 Jan 2014 | HKD | 0.36 | 0.395 | 0.36 | 0.39 | 19.5 | +0.05 (+14.71%) | 1,153,600 |
1 Jan 2014 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 17 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 17 | -0.02 (-5.56%) | 4,000 |
30 Dec 2013 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 18 | +0.005 (+1.41%) | 32,000 |