Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2014 | HKD | 7 | 7 | 6.71 | 6.71 | 6.71 | +0.1 (+1.51%) | 1,533,000 |
14 Feb 2014 | HKD | 6.68 | 6.68 | 6.56 | 6.61 | 6.61 | -0.05 (-0.75%) | 1,361,000 |
13 Feb 2014 | HKD | 6.66 | 6.89 | 6.58 | 6.66 | 6.66 | +0.06 (+0.91%) | 2,421,500 |
12 Feb 2014 | HKD | 6.51 | 6.77 | 6.48 | 6.6 | 6.6 | +0.19 (+2.96%) | 5,025,500 |
11 Feb 2014 | HKD | 6.42 | 6.5 | 6.4 | 6.41 | 6.41 | -0.04 (-0.62%) | 957,000 |
10 Feb 2014 | HKD | 6.44 | 6.62 | 6.4 | 6.45 | 6.45 | +0.06 (+0.94%) | 1,064,500 |
7 Feb 2014 | HKD | 6.28 | 6.65 | 6.28 | 6.39 | 6.39 | +0.09 (+1.43%) | 3,227,500 |
6 Feb 2014 | HKD | 6.46 | 6.51 | 6.18 | 6.3 | 6.3 | -0.16 (-2.48%) | 2,122,500 |
5 Feb 2014 | HKD | 6.65 | 6.65 | 6.28 | 6.46 | 6.46 | +0.06 (+0.94%) | 2,211,000 |
4 Feb 2014 | HKD | 6.5 | 6.5 | 6.28 | 6.4 | 6.4 | -0.1 (-1.54%) | 4,674,000 |
3 Feb 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 6.68 | 6.68 | 6.39 | 6.5 | 6.5 | -0.02 (-0.31%) | 944,500 |
29 Jan 2014 | HKD | 6.5 | 6.92 | 6.48 | 6.52 | 6.52 | +0.06 (+0.93%) | 613,000 |
28 Jan 2014 | HKD | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.13 (-1.97%) | 1,000 |
27 Jan 2014 | HKD | 6.8 | 6.8 | 6.31 | 6.59 | 6.59 | -0.39 (-5.59%) | 1,747,097 |
24 Jan 2014 | HKD | 6.88 | 7.07 | 6.78 | 6.98 | 6.98 | +0.1 (+1.45%) | 2,345,000 |
23 Jan 2014 | HKD | 6.81 | 6.92 | 6.78 | 6.88 | 6.88 | +0.06 (+0.88%) | 930,594 |
22 Jan 2014 | HKD | 6.74 | 6.95 | 6.51 | 6.82 | 6.82 | +0.19 (+2.87%) | 2,735,300 |
21 Jan 2014 | HKD | 6.59 | 6.71 | 6.58 | 6.63 | 6.63 | +0.04 (+0.61%) | 182,000 |
20 Jan 2014 | HKD | 6.55 | 6.75 | 6.55 | 6.59 | 6.59 | +0.15 (+2.33%) | 1,795,500 |
17 Jan 2014 | HKD | 6.47 | 6.6 | 6.37 | 6.44 | 6.44 | -0.05 (-0.77%) | 778,000 |
16 Jan 2014 | HKD | 6.61 | 6.66 | 6.45 | 6.49 | 6.49 | -0.06 (-0.92%) | 1,835,000 |
15 Jan 2014 | HKD | 6.5 | 6.61 | 6.46 | 6.55 | 6.55 | +0.08 (+1.24%) | 1,334,500 |
14 Jan 2014 | HKD | 6.31 | 6.61 | 6.31 | 6.47 | 6.47 | -0.02 (-0.31%) | 325,500 |
13 Jan 2014 | HKD | 6.74 | 6.74 | 6.41 | 6.49 | 6.49 | -0.25 (-3.71%) | 1,004,500 |
10 Jan 2014 | HKD | 6.78 | 7.07 | 6.67 | 6.74 | 6.74 | 0.0 (0.0%) | 1,363,000 |
9 Jan 2014 | HKD | 6.72 | 7.02 | 6.7 | 6.74 | 6.74 | +0.04 (+0.60%) | 1,842,500 |
8 Jan 2014 | HKD | 6.62 | 6.88 | 6.58 | 6.7 | 6.7 | +0.14 (+2.13%) | 4,135,858 |
7 Jan 2014 | HKD | 6.7 | 6.71 | 6.11 | 6.56 | 6.56 | -0.22 (-3.24%) | 1,295,500 |