Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | HKD | 3.57 | 3.57 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,195,000 |
24 Mar 2014 | HKD | 3.43 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 1,197,030 |
21 Mar 2014 | HKD | 3.42 | 3.42 | 3.3 | 3.4 | 3.4 | +0.01 (+0.29%) | 1,268,000 |
20 Mar 2014 | HKD | 3.39 | 3.4 | 3.38 | 3.39 | 3.39 | +0.02 (+0.59%) | 1,184,000 |
19 Mar 2014 | HKD | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | -0.01 (-0.30%) | 1,203,000 |
18 Mar 2014 | HKD | 3.41 | 3.45 | 3.34 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,018,000 |
17 Mar 2014 | HKD | 3.42 | 3.42 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,219,000 |
14 Mar 2014 | HKD | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,189,000 |
13 Mar 2014 | HKD | 3.41 | 3.45 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,259,000 |
12 Mar 2014 | HKD | 3.43 | 3.45 | 3.35 | 3.41 | 3.41 | +0.01 (+0.29%) | 1,354,000 |
11 Mar 2014 | HKD | 3.43 | 3.44 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 1,187,000 |
10 Mar 2014 | HKD | 3.51 | 3.59 | 3.39 | 3.4 | 3.4 | -0.11 (-3.13%) | 1,333,000 |
7 Mar 2014 | HKD | 3.45 | 3.53 | 3.35 | 3.51 | 3.51 | +0.07 (+2.03%) | 1,554,000 |
6 Mar 2014 | HKD | 3.44 | 3.45 | 3.37 | 3.44 | 3.44 | +0.01 (+0.29%) | 1,207,000 |
5 Mar 2014 | HKD | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | +0.02 (+0.59%) | 963,000 |
4 Mar 2014 | HKD | 3.45 | 3.49 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 872,000 |
3 Mar 2014 | HKD | 3.44 | 3.5 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 900,000 |
28 Feb 2014 | HKD | 3.38 | 3.44 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 1,000,000 |
27 Feb 2014 | HKD | 3.44 | 3.46 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 905,000 |
26 Feb 2014 | HKD | 3.5 | 3.5 | 3.4 | 3.44 | 3.44 | -0.05 (-1.43%) | 650,000 |
25 Feb 2014 | HKD | 3.5 | 3.56 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 763,000 |
24 Feb 2014 | HKD | 3.59 | 3.59 | 3.48 | 3.5 | 3.5 | -0.1 (-2.78%) | 1,096,000 |
21 Feb 2014 | HKD | 3.6 | 3.88 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 1,995,000 |
20 Feb 2014 | HKD | 3.58 | 3.6 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 840,000 |
19 Feb 2014 | HKD | 3.52 | 3.6 | 3.48 | 3.57 | 3.57 | +0.07 (+2.00%) | 605,000 |
18 Feb 2014 | HKD | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 435,000 |
17 Feb 2014 | HKD | 3.57 | 3.57 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 51,000 |
14 Feb 2014 | HKD | 3.5 | 3.59 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 85,000 |
13 Feb 2014 | HKD | 3.53 | 3.56 | 3.5 | 3.5 | 3.5 | -0.03 (-0.85%) | 55,000 |
12 Feb 2014 | HKD | 3.54 | 3.54 | 3.43 | 3.53 | 3.53 | -0.01 (-0.28%) | 342,000 |