Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | HKD | 3.69 | 3.69 | 3.47 | 3.51 | 3.51 | -0.22 (-5.90%) | 4,917,023 |
8 Jan 2014 | HKD | 3.7 | 3.74 | 3.65 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,343,000 |
7 Jan 2014 | HKD | 3.75 | 3.75 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 2,885,000 |
6 Jan 2014 | HKD | 3.59 | 3.97 | 3.52 | 3.8 | 3.8 | +0.21 (+5.85%) | 9,343,000 |
3 Jan 2014 | HKD | 3.55 | 3.62 | 3.5 | 3.59 | 3.59 | +0.04 (+1.13%) | 3,776,000 |
2 Jan 2014 | HKD | 3.38 | 3.58 | 3.37 | 3.55 | 3.55 | +0.14 (+4.11%) | 4,196,000 |
1 Jan 2014 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.4 | 3.43 | 3.34 | 3.41 | 3.41 | +0.01 (+0.29%) | 845,000 |
30 Dec 2013 | HKD | 3.22 | 3.4 | 3.16 | 3.4 | 3.4 | +0.16 (+4.94%) | 2,594,000 |
27 Dec 2013 | HKD | 3.3 | 3.3 | 3.19 | 3.24 | 3.24 | -0.08 (-2.41%) | 514,000 |
26 Dec 2013 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 3.21 | 3.33 | 3.2 | 3.32 | 3.32 | +0.16 (+5.06%) | 962,498 |
23 Dec 2013 | HKD | 3.09 | 3.29 | 3.09 | 3.16 | 3.16 | +0.06 (+1.94%) | 1,263,000 |
20 Dec 2013 | HKD | 3.2 | 3.2 | 3.04 | 3.1 | 3.1 | -0.05 (-1.59%) | 2,812,000 |
19 Dec 2013 | HKD | 3.3 | 3.3 | 3.1 | 3.15 | 3.15 | -0.09 (-2.78%) | 2,116,200 |
18 Dec 2013 | HKD | 3.28 | 3.3 | 3.19 | 3.24 | 3.24 | -0.04 (-1.22%) | 3,603,000 |
17 Dec 2013 | HKD | 3.24 | 3.3 | 3.22 | 3.28 | 3.28 | +0.08 (+2.50%) | 7,656,000 |
16 Dec 2013 | HKD | 3.21 | 3.24 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,193,200 |
13 Dec 2013 | HKD | 3.19 | 3.28 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,084,000 |
12 Dec 2013 | HKD | 3.24 | 3.29 | 3.15 | 3.2 | 3.2 | -0.04 (-1.23%) | 987,000 |
11 Dec 2013 | HKD | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -0.14 (-4.14%) | 1,768,540 |
10 Dec 2013 | HKD | 3.46 | 3.46 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 2,072,876 |
9 Dec 2013 | HKD | 3.35 | 3.4 | 3.35 | 3.39 | 3.39 | +0.07 (+2.11%) | 931,000 |
6 Dec 2013 | HKD | 3.37 | 3.37 | 3.28 | 3.32 | 3.32 | -0.11 (-3.21%) | 1,166,000 |
5 Dec 2013 | HKD | 3.41 | 3.45 | 3.37 | 3.43 | 3.43 | +0.04 (+1.18%) | 2,061,000 |
4 Dec 2013 | HKD | 3.39 | 3.45 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 2,115,000 |
3 Dec 2013 | HKD | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -0.11 (-3.18%) | 730,000 |
2 Dec 2013 | HKD | 3.44 | 3.49 | 3.39 | 3.46 | 3.46 | +0.05 (+1.47%) | 2,887,000 |
29 Nov 2013 | HKD | 3.21 | 3.42 | 3.2 | 3.41 | 3.41 | +0.24 (+7.57%) | 4,821,000 |