Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2014 | HKD | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 2,308,000 |
26 Mar 2014 | HKD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,302,000 |
25 Mar 2014 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,286,195 |
24 Mar 2014 | HKD | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 3,118,000 |
21 Mar 2014 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 4,443,649 |
20 Mar 2014 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 713,000 |
19 Mar 2014 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 984,000 |
18 Mar 2014 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,529,000 |
17 Mar 2014 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,838,000 |
14 Mar 2014 | HKD | 0.88 | 0.9 | 0.85 | 0.86 | 0.86 | -0.03 (-3.37%) | 4,177,000 |
13 Mar 2014 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,851,000 |
12 Mar 2014 | HKD | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 2,382,000 |
11 Mar 2014 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,806,000 |
10 Mar 2014 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,776,000 |
7 Mar 2014 | HKD | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | +0.03 (+3.23%) | 5,277,000 |
6 Mar 2014 | HKD | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,522,000 |
5 Mar 2014 | HKD | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,836,000 |
4 Mar 2014 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,238,000 |
3 Mar 2014 | HKD | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,808,000 |
28 Feb 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 1,625,000 |
27 Feb 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 1,861,000 |
26 Feb 2014 | HKD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 979,000 |
25 Feb 2014 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 930,000 |
24 Feb 2014 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,014,000 |
21 Feb 2014 | HKD | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 1,538,000 |
20 Feb 2014 | HKD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,805,000 |
19 Feb 2014 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 892,000 |
18 Feb 2014 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 1,894,000 |
17 Feb 2014 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,087,000 |
14 Feb 2014 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,408,000 |