Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 3.46 | 3.51 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 2,259,000 |
13 Feb 2014 | HKD | 3.45 | 3.51 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,588,000 |
12 Feb 2014 | HKD | 3.54 | 3.57 | 3.42 | 3.45 | 3.45 | -0.09 (-2.54%) | 5,343,000 |
11 Feb 2014 | HKD | 3.3 | 3.56 | 3.27 | 3.54 | 3.54 | +0.24 (+7.27%) | 8,509,000 |
10 Feb 2014 | HKD | 3.25 | 3.3 | 3.19 | 3.3 | 3.3 | +0.1 (+3.13%) | 2,705,000 |
7 Feb 2014 | HKD | 3.13 | 3.25 | 3.1 | 3.2 | 3.2 | +0.07 (+2.24%) | 2,300,000 |
6 Feb 2014 | HKD | 3.01 | 3.17 | 3.01 | 3.13 | 3.13 | +0.08 (+2.62%) | 1,072,000 |
5 Feb 2014 | HKD | 3.1 | 3.11 | 3.05 | 3.05 | 3.05 | -0.05 (-1.61%) | 1,404,000 |
4 Feb 2014 | HKD | 3.14 | 3.14 | 3.06 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,107,000 |
3 Feb 2014 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.13 | 3.2 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 768,000 |
29 Jan 2014 | HKD | 3.14 | 3.15 | 3.1 | 3.13 | 3.13 | -0.01 (-0.32%) | 218,000 |
28 Jan 2014 | HKD | 3 | 3.15 | 3 | 3.14 | 3.14 | +0.15 (+5.02%) | 2,477,000 |
27 Jan 2014 | HKD | 3.07 | 3.1 | 2.91 | 2.99 | 2.99 | -0.17 (-5.38%) | 4,850,000 |
24 Jan 2014 | HKD | 3.22 | 3.25 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 2,785,000 |
23 Jan 2014 | HKD | 3.3 | 3.3 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,561,000 |
22 Jan 2014 | HKD | 3.32 | 3.35 | 3.21 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,644,700 |
21 Jan 2014 | HKD | 3.22 | 3.32 | 3.07 | 3.29 | 3.29 | +0.03 (+0.92%) | 6,530,000 |
20 Jan 2014 | HKD | 3.23 | 3.35 | 3.21 | 3.26 | 3.26 | -0.1 (-2.98%) | 2,377,000 |
17 Jan 2014 | HKD | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,215,000 |
16 Jan 2014 | HKD | 3.34 | 3.41 | 3.33 | 3.4 | 3.4 | +0.1 (+3.03%) | 2,713,000 |
15 Jan 2014 | HKD | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.07 (-2.08%) | 830,000 |
14 Jan 2014 | HKD | 3.3 | 3.41 | 3.3 | 3.37 | 3.37 | +0.07 (+2.12%) | 2,021,000 |
13 Jan 2014 | HKD | 3.39 | 3.39 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 3,147,000 |
10 Jan 2014 | HKD | 3.48 | 3.48 | 3.32 | 3.32 | 3.32 | -0.05 (-1.48%) | 1,407,000 |
9 Jan 2014 | HKD | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 2,275,000 |
8 Jan 2014 | HKD | 3.47 | 3.48 | 3.31 | 3.35 | 3.35 | -0.13 (-3.74%) | 1,385,000 |
7 Jan 2014 | HKD | 3.5 | 3.51 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 800,000 |
6 Jan 2014 | HKD | 3.45 | 3.5 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 218,000 |