Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 0.99 | 1.02 | 0.96 | 1 | 0.2 | -0.03 (-2.91%) | 1,570,000 |
13 Feb 2014 | HKD | 1.02 | 1.03 | 1 | 1.03 | 0.206 | -0.01 (-0.96%) | 1,560,000 |
12 Feb 2014 | HKD | 1.04 | 1.08 | 0.99 | 1.04 | 0.208 | 0.0 (0.0%) | 1,900,000 |
11 Feb 2014 | HKD | 1 | 1.05 | 0.99 | 1.04 | 0.208 | +0.04 (+4%) | 1,490,000 |
10 Feb 2014 | HKD | 0.99 | 1 | 0.99 | 1 | 0.2 | 0.0 (0.0%) | 80,000 |
7 Feb 2014 | HKD | 0.98 | 1.01 | 0.98 | 1 | 0.2 | +0.02 (+2.04%) | 210,000 |
6 Feb 2014 | HKD | 0.94 | 1.05 | 0.94 | 0.98 | 0.196 | +0.03 (+3.16%) | 1,300,000 |
5 Feb 2014 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.19 | -0.02 (-2.06%) | 2,320,000 |
4 Feb 2014 | HKD | 0.9 | 1 | 0.9 | 0.97 | 0.194 | -0.05 (-4.90%) | 2,550,000 |
3 Feb 2014 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.204 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 0.204 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1 | 1.04 | 1 | 1.02 | 0.204 | -0.01 (-0.97%) | 430,000 |
29 Jan 2014 | HKD | 1.01 | 1.03 | 1 | 1.03 | 0.206 | +0.03 (+3%) | 1,640,000 |
28 Jan 2014 | HKD | 0.97 | 1.01 | 0.97 | 1 | 0.2 | 0.0 (0.0%) | 2,330,000 |
27 Jan 2014 | HKD | 1.04 | 1.04 | 0.99 | 1 | 0.2 | -0.04 (-3.85%) | 2,370,000 |
24 Jan 2014 | HKD | 1.07 | 1.07 | 1.03 | 1.04 | 0.208 | -0.03 (-2.80%) | 1,140,000 |
23 Jan 2014 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 0.214 | -0.01 (-0.93%) | 1,550,000 |
22 Jan 2014 | HKD | 1.03 | 1.08 | 1.03 | 1.08 | 0.216 | +0.01 (+0.93%) | 740,000 |
21 Jan 2014 | HKD | 1.06 | 1.07 | 1.02 | 1.07 | 0.214 | 0.0 (0.0%) | 2,670,000 |
20 Jan 2014 | HKD | 1.1 | 1.11 | 1.07 | 1.07 | 0.214 | -0.05 (-4.46%) | 2,930,000 |
17 Jan 2014 | HKD | 1.13 | 1.13 | 1.11 | 1.12 | 0.224 | -0.01 (-0.88%) | 1,190,000 |
16 Jan 2014 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 0.226 | +0.02 (+1.80%) | 2,490,000 |
15 Jan 2014 | HKD | 1.11 | 1.13 | 1.11 | 1.11 | 0.222 | -0.02 (-1.77%) | 3,420,000 |
14 Jan 2014 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 0.226 | 0.0 (0.0%) | 2,160,000 |
13 Jan 2014 | HKD | 1.13 | 1.15 | 1.13 | 1.13 | 0.226 | -0.02 (-1.74%) | 3,720,000 |
10 Jan 2014 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 0.23 | 0.0 (0.0%) | 2,970,000 |
9 Jan 2014 | HKD | 1.16 | 1.18 | 1.13 | 1.15 | 0.23 | -0.03 (-2.54%) | 9,620,000 |
8 Jan 2014 | HKD | 1.22 | 1.22 | 1.15 | 1.18 | 0.236 | -0.04 (-3.28%) | 9,340,000 |
7 Jan 2014 | HKD | 1.23 | 1.33 | 1.19 | 1.22 | 0.244 | +0.02 (+1.67%) | 29,410,000 |
6 Jan 2014 | HKD | 1.14 | 1.2 | 1.12 | 1.2 | 0.24 | +0.05 (+4.35%) | 5,290,000 |