Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 5.69 | 5.69 | 5.35 | 5.39 | 5.39 | -0.26 (-4.60%) | 2,230,000 |
19 Mar 2014 | HKD | 5.6 | 5.72 | 5.52 | 5.65 | 5.65 | +0.03 (+0.53%) | 1,228,000 |
18 Mar 2014 | HKD | 5.67 | 5.74 | 5.52 | 5.62 | 5.62 | -0.05 (-0.88%) | 1,745,000 |
17 Mar 2014 | HKD | 5.79 | 5.8 | 5.58 | 5.67 | 5.67 | -0.07 (-1.22%) | 1,260,000 |
14 Mar 2014 | HKD | 5.81 | 5.81 | 5.54 | 5.74 | 5.74 | -0.09 (-1.54%) | 5,017,000 |
13 Mar 2014 | HKD | 5.92 | 5.92 | 5.78 | 5.83 | 5.83 | -0.09 (-1.52%) | 3,371,000 |
12 Mar 2014 | HKD | 6.1 | 6.22 | 5.83 | 5.92 | 5.92 | -0.13 (-2.15%) | 3,954,000 |
11 Mar 2014 | HKD | 5.79 | 6.2 | 5.75 | 6.05 | 6.05 | +0.26 (+4.49%) | 3,861,000 |
10 Mar 2014 | HKD | 5.87 | 5.88 | 5.75 | 5.79 | 5.79 | -0.11 (-1.86%) | 1,113,000 |
7 Mar 2014 | HKD | 5.93 | 5.94 | 5.76 | 5.9 | 5.9 | -0.03 (-0.51%) | 1,696,000 |
6 Mar 2014 | HKD | 5.85 | 5.95 | 5.66 | 5.93 | 5.93 | +0.09 (+1.54%) | 3,775,000 |
5 Mar 2014 | HKD | 5.74 | 5.95 | 5.68 | 5.84 | 5.84 | +0.14 (+2.46%) | 5,416,000 |
4 Mar 2014 | HKD | 5.75 | 5.86 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 2,759,000 |
3 Mar 2014 | HKD | 5.78 | 5.95 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 2,633,000 |
28 Feb 2014 | HKD | 5.85 | 5.85 | 5.74 | 5.8 | 5.8 | -0.07 (-1.19%) | 2,984,000 |
27 Feb 2014 | HKD | 5.96 | 5.96 | 5.72 | 5.87 | 5.87 | -0.09 (-1.51%) | 1,706,000 |
26 Feb 2014 | HKD | 5.8 | 5.96 | 5.75 | 5.96 | 5.96 | +0.14 (+2.41%) | 3,148,000 |
25 Feb 2014 | HKD | 5.7 | 5.96 | 5.61 | 5.82 | 5.82 | +0.07 (+1.22%) | 7,618,000 |
24 Feb 2014 | HKD | 5.55 | 5.77 | 5.55 | 5.75 | 5.75 | +0.21 (+3.79%) | 7,253,000 |
21 Feb 2014 | HKD | 5.42 | 5.55 | 5.35 | 5.54 | 5.54 | +0.15 (+2.78%) | 3,559,888 |
20 Feb 2014 | HKD | 5.36 | 5.4 | 5.27 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,751,000 |
19 Feb 2014 | HKD | 5.19 | 5.38 | 5.03 | 5.38 | 5.38 | +0.13 (+2.48%) | 3,237,000 |
18 Feb 2014 | HKD | 5.3 | 5.3 | 5.15 | 5.25 | 5.25 | -0.1 (-1.87%) | 1,489,000 |
17 Feb 2014 | HKD | 5.46 | 5.49 | 5.25 | 5.35 | 5.35 | -0.04 (-0.74%) | 2,006,000 |
14 Feb 2014 | HKD | 5.4 | 5.48 | 5.36 | 5.39 | 5.39 | +0.05 (+0.94%) | 1,167,000 |
13 Feb 2014 | HKD | 5.29 | 5.35 | 5.16 | 5.34 | 5.34 | +0.15 (+2.89%) | 785,000 |
12 Feb 2014 | HKD | 5.12 | 5.33 | 5.1 | 5.19 | 5.19 | +0.06 (+1.17%) | 3,353,000 |
11 Feb 2014 | HKD | 5.33 | 5.33 | 5.1 | 5.13 | 5.13 | -0.2 (-3.75%) | 4,604,000 |
10 Feb 2014 | HKD | 5.47 | 5.55 | 5.28 | 5.33 | 5.33 | -0.12 (-2.20%) | 1,125,000 |
7 Feb 2014 | HKD | 5.5 | 5.55 | 5.43 | 5.45 | 5.45 | -0.01 (-0.18%) | 395,000 |