Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 35.9 | 35.9 | 35 | 35.1 | 35.1 | -0.85 (-2.36%) | 31,432,985 |
19 Mar 2014 | HKD | 35.9 | 36.25 | 35.6 | 35.95 | 35.95 | +0.25 (+0.70%) | 22,691,377 |
18 Mar 2014 | HKD | 35.65 | 35.8 | 35.3 | 35.7 | 35.7 | +0.05 (+0.14%) | 26,498,041 |
17 Mar 2014 | HKD | 35.75 | 36.3 | 35.55 | 35.65 | 35.65 | -0.1 (-0.28%) | 14,277,230 |
14 Mar 2014 | HKD | 35.85 | 35.95 | 35.55 | 35.75 | 35.75 | -0.05 (-0.14%) | 31,547,998 |
13 Mar 2014 | HKD | 36.3 | 36.35 | 35.75 | 35.8 | 35.8 | -0.5 (-1.38%) | 26,802,506 |
12 Mar 2014 | HKD | 36.6 | 36.8 | 36.2 | 36.3 | 36.3 | -0.25 (-0.68%) | 25,520,303 |
11 Mar 2014 | HKD | 36.7 | 36.85 | 36.5 | 36.55 | 36.55 | -0.45 (-1.22%) | 21,226,472 |
10 Mar 2014 | HKD | 36.7 | 37.1 | 36.6 | 37 | 37 | -0.3 (-0.80%) | 20,020,805 |
7 Mar 2014 | HKD | 37.6 | 37.8 | 37.2 | 37.3 | 37.3 | -0.3 (-0.80%) | 14,202,488 |
6 Mar 2014 | HKD | 37.2 | 37.95 | 37.2 | 37.6 | 37.6 | +0.2 (+0.53%) | 14,615,738 |
5 Mar 2014 | HKD | 38.1 | 38.1 | 37.3 | 37.4 | 37.4 | +0.05 (+0.13%) | 15,086,904 |
4 Mar 2014 | HKD | 37.35 | 38.1 | 37.2 | 37.35 | 37.35 | +0.25 (+0.67%) | 20,114,471 |
3 Mar 2014 | HKD | 37.9 | 37.95 | 37.05 | 37.1 | 37.1 | -0.85 (-2.24%) | 16,386,561 |
28 Feb 2014 | HKD | 38 | 38.1 | 37.6 | 37.95 | 37.95 | +0.2 (+0.53%) | 19,414,897 |
27 Feb 2014 | HKD | 37.9 | 38 | 37.65 | 37.75 | 37.75 | +0.1 (+0.27%) | 25,441,971 |
26 Feb 2014 | HKD | 36.7 | 37.9 | 36.7 | 37.65 | 37.65 | +0.6 (+1.62%) | 27,074,411 |
25 Feb 2014 | HKD | 37.5 | 37.65 | 37 | 37.05 | 37.05 | +0.1 (+0.27%) | 20,861,830 |
24 Feb 2014 | HKD | 37.1 | 37.25 | 36.65 | 36.95 | 36.95 | -0.35 (-0.94%) | 26,157,753 |
21 Feb 2014 | HKD | 37.9 | 37.9 | 36.45 | 37.3 | 37.3 | -0.05 (-0.13%) | 31,846,568 |
20 Feb 2014 | HKD | 37.95 | 38.15 | 37.15 | 37.35 | 37.35 | -0.55 (-1.45%) | 20,765,432 |
19 Feb 2014 | HKD | 37.75 | 38.15 | 37.45 | 37.9 | 37.9 | +0.3 (+0.80%) | 20,767,503 |
18 Feb 2014 | HKD | 36.5 | 37.7 | 36.5 | 37.6 | 37.6 | +0.7 (+1.90%) | 15,908,114 |
17 Feb 2014 | HKD | 37 | 37.4 | 36.7 | 36.9 | 36.9 | +0.3 (+0.82%) | 16,891,924 |
14 Feb 2014 | HKD | 37 | 37.25 | 36.55 | 36.6 | 36.6 | -0.5 (-1.35%) | 27,888,379 |
13 Feb 2014 | HKD | 37.2 | 37.25 | 37.05 | 37.1 | 37.1 | -0.4 (-1.07%) | 22,779,892 |
12 Feb 2014 | HKD | 36.85 | 37.7 | 36.8 | 37.5 | 37.5 | +0.5 (+1.35%) | 31,634,045 |
11 Feb 2014 | HKD | 35.35 | 37.2 | 35.35 | 37 | 37 | +1.35 (+3.79%) | 33,409,375 |
10 Feb 2014 | HKD | 35.15 | 35.65 | 34.65 | 35.65 | 35.65 | 0.0 (0.0%) | 28,607,788 |
7 Feb 2014 | HKD | 35.4 | 35.95 | 35.4 | 35.65 | 35.65 | +0.2 (+0.56%) | 34,215,310 |