Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 5.45 | 5.53 | 5.4 | 5.46 | 5.46 | +0.07 (+1.30%) | 725,000 |
5 Feb 2014 | HKD | 5.6 | 5.67 | 5.39 | 5.39 | 5.39 | -0.15 (-2.71%) | 807,300 |
4 Feb 2014 | HKD | 5.55 | 5.73 | 5.34 | 5.54 | 5.54 | -0.06 (-1.07%) | 3,500,112 |
3 Feb 2014 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 5.64 | 5.68 | 5.5 | 5.6 | 5.6 | -0.04 (-0.71%) | 1,002,000 |
29 Jan 2014 | HKD | 5.5 | 5.66 | 5.49 | 5.64 | 5.64 | +0.24 (+4.44%) | 1,718,000 |
28 Jan 2014 | HKD | 5.45 | 5.45 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 853,000 |
27 Jan 2014 | HKD | 5.3 | 5.51 | 5.01 | 5.45 | 5.45 | -0.1 (-1.80%) | 3,284,000 |
24 Jan 2014 | HKD | 5.55 | 5.69 | 5.41 | 5.55 | 5.55 | 0.0 (0.0%) | 4,411,000 |
23 Jan 2014 | HKD | 5.49 | 5.58 | 5.39 | 5.55 | 5.55 | +0.17 (+3.16%) | 5,340,279 |
22 Jan 2014 | HKD | 5.36 | 5.43 | 5.31 | 5.38 | 5.38 | +0.03 (+0.56%) | 11,933,000 |
21 Jan 2014 | HKD | 5.36 | 5.37 | 5.15 | 5.35 | 5.35 | -0.01 (-0.19%) | 2,295,000 |
20 Jan 2014 | HKD | 5.37 | 5.6 | 5.25 | 5.36 | 5.36 | +0.03 (+0.56%) | 3,913,000 |
17 Jan 2014 | HKD | 5.26 | 5.35 | 5.24 | 5.33 | 5.33 | +0.1 (+1.91%) | 2,672,000 |
16 Jan 2014 | HKD | 5.17 | 5.28 | 5.13 | 5.23 | 5.23 | +0.08 (+1.55%) | 2,956,000 |
15 Jan 2014 | HKD | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 4,499,000 |
14 Jan 2014 | HKD | 4.9 | 5.18 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 3,274,000 |
13 Jan 2014 | HKD | 4.95 | 4.97 | 4.84 | 4.9 | 4.9 | -0.04 (-0.81%) | 1,487,000 |
10 Jan 2014 | HKD | 4.87 | 4.97 | 4.81 | 4.94 | 4.94 | +0.03 (+0.61%) | 2,688,000 |
9 Jan 2014 | HKD | 5.08 | 5.08 | 4.9 | 4.91 | 4.91 | -0.16 (-3.16%) | 2,437,000 |
8 Jan 2014 | HKD | 4.81 | 5.12 | 4.77 | 5.07 | 5.07 | +0.32 (+6.74%) | 8,766,468 |
7 Jan 2014 | HKD | 4.55 | 4.78 | 4.48 | 4.75 | 4.75 | +0.16 (+3.49%) | 3,911,000 |
6 Jan 2014 | HKD | 4.5 | 4.59 | 4.48 | 4.59 | 4.59 | -0.01 (-0.22%) | 1,412,000 |
3 Jan 2014 | HKD | 4.6 | 4.6 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 2,101,000 |
2 Jan 2014 | HKD | 4.52 | 4.56 | 4.36 | 4.55 | 4.55 | -0.02 (-0.44%) | 1,031,000 |
1 Jan 2014 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.5 | 4.57 | 4.48 | 4.57 | 4.57 | +0.05 (+1.11%) | 710,000 |
30 Dec 2013 | HKD | 4.6 | 4.6 | 4.42 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,355,000 |
27 Dec 2013 | HKD | 4.5 | 4.62 | 4.28 | 4.56 | 4.56 | +0.03 (+0.66%) | 2,302,000 |