Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | HKD | 3.8 | 3.8 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 1,307,000 |
2 Apr 2014 | HKD | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 1,343,000 |
1 Apr 2014 | HKD | 3.82 | 3.83 | 3.63 | 3.8 | 3.8 | +0.06 (+1.60%) | 4,273,084 |
31 Mar 2014 | HKD | 3.72 | 3.8 | 3.63 | 3.74 | 3.74 | +0.02 (+0.54%) | 5,180,000 |
28 Mar 2014 | HKD | 3.75 | 3.75 | 3.66 | 3.72 | 3.72 | -0.04 (-1.06%) | 2,560,000 |
27 Mar 2014 | HKD | 3.8 | 3.82 | 3.67 | 3.76 | 3.76 | 0.0 (0.0%) | 2,320,000 |
26 Mar 2014 | HKD | 3.73 | 3.78 | 3.69 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,160,656 |
25 Mar 2014 | HKD | 3.78 | 3.78 | 3.64 | 3.74 | 3.74 | +0.04 (+1.08%) | 2,780,000 |
24 Mar 2014 | HKD | 3.65 | 3.7 | 3.62 | 3.7 | 3.7 | +0.09 (+2.49%) | 3,072,000 |
21 Mar 2014 | HKD | 3.6 | 3.66 | 3.51 | 3.61 | 3.61 | +0.01 (+0.28%) | 10,661,530 |
20 Mar 2014 | HKD | 3.68 | 3.68 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,299,000 |
19 Mar 2014 | HKD | 3.58 | 3.68 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 3,112,000 |
18 Mar 2014 | HKD | 3.79 | 3.79 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 2,269,927 |
17 Mar 2014 | HKD | 3.7 | 3.76 | 3.59 | 3.71 | 3.71 | +0.09 (+2.49%) | 1,868,000 |
14 Mar 2014 | HKD | 3.63 | 3.64 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 4,984,000 |
13 Mar 2014 | HKD | 3.62 | 3.73 | 3.62 | 3.65 | 3.65 | +0.03 (+0.83%) | 3,515,000 |
12 Mar 2014 | HKD | 3.83 | 3.83 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 3,686,000 |
11 Mar 2014 | HKD | 3.62 | 3.7 | 3.59 | 3.65 | 3.65 | +0.03 (+0.83%) | 1,471,000 |
10 Mar 2014 | HKD | 3.66 | 3.7 | 3.54 | 3.62 | 3.62 | -0.09 (-2.43%) | 2,421,000 |
7 Mar 2014 | HKD | 3.66 | 3.75 | 3.66 | 3.71 | 3.71 | +0.08 (+2.20%) | 3,140,000 |
6 Mar 2014 | HKD | 3.62 | 3.64 | 3.54 | 3.63 | 3.63 | +0.11 (+3.13%) | 862,000 |
5 Mar 2014 | HKD | 3.52 | 3.58 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 1,093,000 |
4 Mar 2014 | HKD | 3.5 | 3.55 | 3.47 | 3.52 | 3.52 | +0.06 (+1.73%) | 932,000 |
3 Mar 2014 | HKD | 3.5 | 3.54 | 3.41 | 3.46 | 3.46 | -0.07 (-1.98%) | 2,118,000 |
28 Feb 2014 | HKD | 3.59 | 3.62 | 3.47 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,298,000 |
27 Feb 2014 | HKD | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | +0.08 (+2.30%) | 2,660,000 |
26 Feb 2014 | HKD | 3.52 | 3.52 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 945,000 |
25 Feb 2014 | HKD | 3.51 | 3.65 | 3.51 | 3.55 | 3.55 | +0.04 (+1.14%) | 2,007,013 |
24 Feb 2014 | HKD | 3.44 | 3.53 | 3.4 | 3.51 | 3.51 | +0.06 (+1.74%) | 1,464,770 |
21 Feb 2014 | HKD | 3.46 | 3.51 | 3.44 | 3.45 | 3.45 | -0.01 (-0.29%) | 1,994,000 |