Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | HKD | 1.65 | 1.65 | 1.46 | 1.5 | 15 | -0.15 (-9.09%) | 404,000 |
26 Mar 2014 | HKD | 1.76 | 1.76 | 1.62 | 1.65 | 16.5 | -0.04 (-2.37%) | 245,600 |
25 Mar 2014 | HKD | 1.65 | 1.7 | 1.61 | 1.69 | 16.9 | +0.02 (+1.20%) | 224,400 |
24 Mar 2014 | HKD | 1.59 | 1.67 | 1.59 | 1.67 | 16.7 | +0.08 (+5.03%) | 167,200 |
21 Mar 2014 | HKD | 1.69 | 1.69 | 1.57 | 1.59 | 15.9 | -0.07 (-4.22%) | 201,800 |
20 Mar 2014 | HKD | 1.68 | 1.72 | 1.65 | 1.66 | 16.6 | -0.06 (-3.49%) | 251,600 |
19 Mar 2014 | HKD | 1.73 | 1.75 | 1.7 | 1.72 | 17.2 | -0.03 (-1.71%) | 56,800 |
18 Mar 2014 | HKD | 1.79 | 1.79 | 1.71 | 1.75 | 17.5 | +0.03 (+1.74%) | 99,600 |
17 Mar 2014 | HKD | 1.72 | 1.79 | 1.71 | 1.72 | 17.2 | -0.06 (-3.37%) | 193,400 |
14 Mar 2014 | HKD | 1.82 | 1.82 | 1.75 | 1.78 | 17.8 | -0.07 (-3.78%) | 275,000 |
13 Mar 2014 | HKD | 1.87 | 1.87 | 1.8 | 1.85 | 18.5 | +0.03 (+1.65%) | 225,200 |
12 Mar 2014 | HKD | 1.84 | 1.89 | 1.77 | 1.82 | 18.2 | -0.06 (-3.19%) | 484,400 |
11 Mar 2014 | HKD | 1.86 | 1.89 | 1.84 | 1.88 | 18.8 | +0.02 (+1.08%) | 156,200 |
10 Mar 2014 | HKD | 1.9 | 1.9 | 1.84 | 1.86 | 18.6 | -0.03 (-1.59%) | 268,600 |
7 Mar 2014 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 18.9 | -0.01 (-0.53%) | 183,000 |
6 Mar 2014 | HKD | 1.91 | 1.93 | 1.87 | 1.9 | 19 | -0.02 (-1.04%) | 304,000 |
5 Mar 2014 | HKD | 1.94 | 1.94 | 1.91 | 1.92 | 19.2 | -0.02 (-1.03%) | 207,300 |
4 Mar 2014 | HKD | 1.92 | 1.96 | 1.91 | 1.94 | 19.4 | 0.0 (0.0%) | 138,600 |
3 Mar 2014 | HKD | 1.93 | 1.97 | 1.89 | 1.94 | 19.4 | +0.03 (+1.57%) | 205,600 |
28 Feb 2014 | HKD | 1.95 | 1.97 | 1.91 | 1.91 | 19.1 | -0.04 (-2.05%) | 341,200 |
27 Feb 2014 | HKD | 1.99 | 2.01 | 1.95 | 1.95 | 19.5 | -0.01 (-0.51%) | 244,400 |
26 Feb 2014 | HKD | 1.93 | 2.01 | 1.93 | 1.96 | 19.6 | +0.03 (+1.55%) | 545,200 |
25 Feb 2014 | HKD | 2.1 | 2.14 | 1.93 | 1.93 | 19.3 | -0.17 (-8.10%) | 1,087,000 |
24 Feb 2014 | HKD | 1.98 | 2.11 | 1.96 | 2.1 | 21 | +0.14 (+7.14%) | 1,722,200 |
21 Feb 2014 | HKD | 1.83 | 1.98 | 1.83 | 1.96 | 19.6 | +0.13 (+7.10%) | 1,259,800 |
20 Feb 2014 | HKD | 1.86 | 1.9 | 1.82 | 1.83 | 18.3 | -0.05 (-2.66%) | 395,200 |
19 Feb 2014 | HKD | 1.87 | 1.9 | 1.85 | 1.88 | 18.8 | -0.02 (-1.05%) | 137,400 |
18 Feb 2014 | HKD | 1.87 | 1.9 | 1.85 | 1.9 | 19 | +0.01 (+0.53%) | 191,600 |
17 Feb 2014 | HKD | 1.9 | 1.93 | 1.86 | 1.89 | 18.9 | 0.0 (0.0%) | 329,200 |
14 Feb 2014 | HKD | 1.96 | 1.96 | 1.85 | 1.89 | 18.9 | -0.05 (-2.58%) | 524,200 |