Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2014 | HKD | 3.45 | 3.45 | 3.23 | 3.25 | 32.5 | -0.12 (-3.56%) | 920,000 |
18 Mar 2014 | HKD | 3.67 | 3.69 | 3.24 | 3.37 | 33.7 | -0.3 (-8.17%) | 1,742,373 |
17 Mar 2014 | HKD | 3.55 | 3.73 | 2.85 | 3.67 | 36.7 | -0.1 (-2.65%) | 4,012,170 |
14 Mar 2014 | HKD | 3.75 | 3.93 | 3.38 | 3.77 | 37.7 | +0.44 (+13.21%) | 4,492,328 |
13 Mar 2014 | HKD | 3.55 | 3.68 | 2.76 | 3.33 | 33.3 | -0.32 (-8.77%) | 9,968,947 |
12 Mar 2014 | HKD | 4.4 | 4.41 | 3.57 | 3.65 | 36.5 | -1.2 (-24.74%) | 4,741,035 |
11 Mar 2014 | HKD | 5.92 | 5.93 | 4.76 | 4.85 | 48.5 | -1.05 (-17.80%) | 2,063,800 |
10 Mar 2014 | HKD | 5.95 | 5.95 | 5.83 | 5.9 | 59 | -0.04 (-0.67%) | 329,556 |
7 Mar 2014 | HKD | 5.95 | 5.99 | 5.9 | 5.94 | 59.4 | -0.01 (-0.17%) | 256,000 |
6 Mar 2014 | HKD | 6.02 | 6.02 | 5.86 | 5.95 | 59.5 | +0.05 (+0.85%) | 327,986 |
5 Mar 2014 | HKD | 5.98 | 5.98 | 5.81 | 5.9 | 59 | +0.01 (+0.17%) | 431,300 |
4 Mar 2014 | HKD | 6.02 | 6.02 | 5.86 | 5.89 | 58.9 | -0.05 (-0.84%) | 331,100 |
3 Mar 2014 | HKD | 5.95 | 5.96 | 5.9 | 5.94 | 59.4 | +0.03 (+0.51%) | 286,700 |
28 Feb 2014 | HKD | 5.98 | 5.99 | 5.87 | 5.91 | 59.1 | -0.04 (-0.67%) | 288,530 |
27 Feb 2014 | HKD | 6.02 | 6.02 | 5.86 | 5.95 | 59.5 | +0.03 (+0.51%) | 325,500 |
26 Feb 2014 | HKD | 5.96 | 6 | 5.75 | 5.92 | 59.2 | -0.01 (-0.17%) | 454,616 |
25 Feb 2014 | HKD | 5.81 | 5.95 | 5.8 | 5.93 | 59.3 | +0.18 (+3.13%) | 470,100 |
24 Feb 2014 | HKD | 5.82 | 5.83 | 5.72 | 5.75 | 57.5 | +0.04 (+0.70%) | 313,400 |
21 Feb 2014 | HKD | 5.8 | 5.9 | 5.66 | 5.71 | 57.1 | -0.03 (-0.52%) | 494,800 |
20 Feb 2014 | HKD | 5.72 | 5.84 | 5.68 | 5.74 | 57.4 | +0.06 (+1.06%) | 352,500 |
19 Feb 2014 | HKD | 5.65 | 5.76 | 5.63 | 5.68 | 56.8 | +0.07 (+1.25%) | 568,300 |
18 Feb 2014 | HKD | 5.77 | 5.77 | 5.55 | 5.61 | 56.1 | +0.02 (+0.36%) | 428,900 |
17 Feb 2014 | HKD | 5.52 | 5.8 | 5.5 | 5.59 | 55.9 | +0.12 (+2.19%) | 379,800 |
14 Feb 2014 | HKD | 5.5 | 5.59 | 5.44 | 5.47 | 54.7 | +0.08 (+1.48%) | 383,000 |
13 Feb 2014 | HKD | 5.3 | 5.62 | 5.25 | 5.39 | 53.9 | +0.18 (+3.45%) | 402,300 |
12 Feb 2014 | HKD | 5 | 5.5 | 4.98 | 5.21 | 52.1 | +0.22 (+4.41%) | 763,800 |
11 Feb 2014 | HKD | 4.99 | 4.99 | 4.95 | 4.99 | 49.9 | 0.0 (0.0%) | 319,000 |
10 Feb 2014 | HKD | 5 | 5 | 4.95 | 4.99 | 49.9 | -0.01 (-0.20%) | 238,000 |
7 Feb 2014 | HKD | 5 | 5 | 4.96 | 5 | 50 | 0.0 (0.0%) | 169,700 |
6 Feb 2014 | HKD | 4.99 | 5.02 | 4.94 | 5 | 50 | +0.06 (+1.21%) | 569,400 |