Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2014 | HKD | 0.9 | 0.95 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 416,000 |
14 Mar 2014 | HKD | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | -0.07 (-6.93%) | 2,724,000 |
13 Mar 2014 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,204,000 |
12 Mar 2014 | HKD | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -0.09 (-8.04%) | 1,722,000 |
11 Mar 2014 | HKD | 1.12 | 1.14 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,862,000 |
10 Mar 2014 | HKD | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,456,000 |
7 Mar 2014 | HKD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 1,444,000 |
6 Mar 2014 | HKD | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 466,000 |
5 Mar 2014 | HKD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,496,000 |
4 Mar 2014 | HKD | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,084,000 |
3 Mar 2014 | HKD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 1,058,000 |
28 Feb 2014 | HKD | 1.23 | 1.27 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,422,000 |
27 Feb 2014 | HKD | 1.17 | 1.29 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 3,786,000 |
26 Feb 2014 | HKD | 1.2 | 1.2 | 1.11 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,892,000 |
25 Feb 2014 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 1,508,000 |
24 Feb 2014 | HKD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,874,000 |
21 Feb 2014 | HKD | 1.39 | 1.46 | 1.22 | 1.26 | 1.26 | -0.09 (-6.67%) | 15,742,000 |
20 Feb 2014 | HKD | 1.13 | 1.35 | 1.13 | 1.35 | 1.35 | +0.21 (+18.42%) | 13,703,000 |
19 Feb 2014 | HKD | 1.3 | 1.32 | 1.1 | 1.14 | 1.14 | -0.16 (-12.31%) | 22,142,000 |
18 Feb 2014 | HKD | 1.33 | 1.38 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 10,466,000 |
17 Feb 2014 | HKD | 1.48 | 1.52 | 1.31 | 1.33 | 1.33 | -0.14 (-9.52%) | 11,334,000 |
14 Feb 2014 | HKD | 1.61 | 1.64 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 14,978,000 |
13 Feb 2014 | HKD | 1.72 | 1.78 | 1.54 | 1.59 | 1.59 | -0.05 (-3.05%) | 18,611,000 |
12 Feb 2014 | HKD | 1.87 | 1.93 | 1.6 | 1.64 | 1.64 | -0.23 (-12.30%) | 13,124,000 |
11 Feb 2014 | HKD | 2.15 | 2.15 | 1.82 | 1.87 | 1.87 | -0.26 (-12.21%) | 9,016,000 |
10 Feb 2014 | HKD | 2.28 | 2.29 | 2.02 | 2.13 | 2.13 | -0.07 (-3.18%) | 4,916,000 |
7 Feb 2014 | HKD | 2.13 | 2.25 | 2.12 | 2.2 | 2.2 | +0.09 (+4.27%) | 3,984,000 |
6 Feb 2014 | HKD | 1.9 | 2.2 | 1.9 | 2.11 | 2.11 | +0.24 (+12.83%) | 5,210,000 |
5 Feb 2014 | HKD | 1.82 | 1.87 | 1.8 | 1.87 | 1.87 | +0.05 (+2.75%) | 1,172,000 |
4 Feb 2014 | HKD | 1.81 | 1.84 | 1.76 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,102,000 |