Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | +0.1 (+7.25%) | 3,682,000 |
5 Feb 2014 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 854,000 |
4 Feb 2014 | HKD | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 1,455,000 |
3 Feb 2014 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,611,800 |
29 Jan 2014 | HKD | 1.4 | 1.42 | 1.36 | 1.37 | 1.37 | +0.02 (+1.48%) | 2,299,500 |
28 Jan 2014 | HKD | 1.44 | 1.46 | 1.33 | 1.35 | 1.35 | -0.09 (-6.25%) | 5,100,000 |
27 Jan 2014 | HKD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.07 (-4.64%) | 2,146,000 |
24 Jan 2014 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,616,000 |
23 Jan 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 768,000 |
22 Jan 2014 | HKD | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 962,000 |
21 Jan 2014 | HKD | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,980,000 |
20 Jan 2014 | HKD | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 1,172,000 |
17 Jan 2014 | HKD | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,220,000 |
16 Jan 2014 | HKD | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 790,000 |
15 Jan 2014 | HKD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,324,000 |
14 Jan 2014 | HKD | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,494,000 |
13 Jan 2014 | HKD | 1.6 | 1.61 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,692,000 |
10 Jan 2014 | HKD | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 882,000 |
9 Jan 2014 | HKD | 1.6 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,774,000 |
8 Jan 2014 | HKD | 1.57 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,020,000 |
7 Jan 2014 | HKD | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,248,000 |
6 Jan 2014 | HKD | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 1,630,000 |
3 Jan 2014 | HKD | 1.58 | 1.62 | 1.56 | 1.61 | 1.61 | +0.01 (+0.63%) | 2,050,000 |
2 Jan 2014 | HKD | 1.62 | 1.65 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,954,000 |
1 Jan 2014 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,044,000 |
30 Dec 2013 | HKD | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 1,208,000 |
27 Dec 2013 | HKD | 1.63 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 3,762,000 |