Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | HKD | 2 | 2 | 1.92 | 1.94 | 19.4 | -0.05 (-2.51%) | 271,000 |
12 Feb 2014 | HKD | 2.01 | 2.05 | 1.97 | 1.99 | 19.9 | +0.01 (+0.51%) | 559,200 |
11 Feb 2014 | HKD | 1.94 | 2.02 | 1.89 | 1.98 | 19.8 | +0.07 (+3.66%) | 646,200 |
10 Feb 2014 | HKD | 2.01 | 2.03 | 1.91 | 1.91 | 19.1 | -0.08 (-4.02%) | 317,400 |
7 Feb 2014 | HKD | 1.9 | 2.06 | 1.86 | 1.99 | 19.9 | +0.11 (+5.85%) | 860,400 |
6 Feb 2014 | HKD | 1.87 | 1.92 | 1.83 | 1.88 | 18.8 | -0.02 (-1.05%) | 376,400 |
5 Feb 2014 | HKD | 2.04 | 2.04 | 1.88 | 1.9 | 19 | -0.1 (-5%) | 673,400 |
4 Feb 2014 | HKD | 2.02 | 2.15 | 1.97 | 2 | 20 | -0.09 (-4.31%) | 500,200 |
3 Feb 2014 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 20.9 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 20.9 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.03 | 2.1 | 2 | 2.09 | 20.9 | -0.01 (-0.48%) | 237,600 |
29 Jan 2014 | HKD | 2.12 | 2.18 | 2.06 | 2.1 | 21 | 0.0 (0.0%) | 456,600 |
28 Jan 2014 | HKD | 2.08 | 2.15 | 2.06 | 2.1 | 21 | +0.05 (+2.44%) | 505,000 |
27 Jan 2014 | HKD | 2.15 | 2.17 | 2 | 2.05 | 20.5 | -0.22 (-9.69%) | 1,308,200 |
24 Jan 2014 | HKD | 2.45 | 2.49 | 2.23 | 2.27 | 22.7 | -0.21 (-8.47%) | 1,713,800 |
23 Jan 2014 | HKD | 2.5 | 2.57 | 2.47 | 2.48 | 24.8 | -0.04 (-1.59%) | 593,600 |
22 Jan 2014 | HKD | 2.47 | 2.62 | 2.4 | 2.52 | 25.2 | +0.05 (+2.02%) | 1,856,600 |
21 Jan 2014 | HKD | 2.58 | 2.58 | 2.45 | 2.47 | 24.7 | -0.07 (-2.76%) | 1,023,200 |
20 Jan 2014 | HKD | 2.58 | 2.64 | 2.43 | 2.54 | 25.4 | -0.03 (-1.17%) | 1,786,200 |
17 Jan 2014 | HKD | 2.51 | 2.68 | 2.42 | 2.57 | 25.7 | +0.05 (+1.98%) | 2,887,300 |
16 Jan 2014 | HKD | 2.78 | 2.79 | 2.51 | 2.52 | 25.2 | -0.29 (-10.32%) | 6,312,700 |
15 Jan 2014 | HKD | 3.45 | 3.46 | 2.76 | 2.81 | 28.1 | 0.0 (0.0%) | 33,272,300 |