Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2014 | HKD | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,016,000 |
21 Feb 2014 | HKD | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,685,000 |
20 Feb 2014 | HKD | 1.48 | 1.5 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,261,000 |
19 Feb 2014 | HKD | 1.5 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 4,381,000 |
18 Feb 2014 | HKD | 1.54 | 1.54 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,626,000 |
17 Feb 2014 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,514,000 |
14 Feb 2014 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,657,000 |
13 Feb 2014 | HKD | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,541,000 |
12 Feb 2014 | HKD | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 2,995,000 |
11 Feb 2014 | HKD | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,378,000 |
10 Feb 2014 | HKD | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,147,000 |
7 Feb 2014 | HKD | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 2,003,000 |
6 Feb 2014 | HKD | 1.45 | 1.5 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 2,769,354 |
5 Feb 2014 | HKD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,829,000 |
4 Feb 2014 | HKD | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 5,710,000 |
3 Feb 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.51 | 1.51 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,132,000 |
29 Jan 2014 | HKD | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | +0.05 (+3.38%) | 1,961,000 |
28 Jan 2014 | HKD | 1.47 | 1.49 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,462,000 |
27 Jan 2014 | HKD | 1.52 | 1.55 | 1.49 | 1.5 | 1.5 | -0.07 (-4.46%) | 4,724,000 |
24 Jan 2014 | HKD | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,298,000 |
23 Jan 2014 | HKD | 1.58 | 1.6 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,519,000 |
22 Jan 2014 | HKD | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,886,000 |
21 Jan 2014 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,169,000 |
20 Jan 2014 | HKD | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 3,061,000 |
17 Jan 2014 | HKD | 1.58 | 1.61 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,592,000 |
16 Jan 2014 | HKD | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 3,949,000 |
15 Jan 2014 | HKD | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | +0.08 (+5.16%) | 9,248,000 |
14 Jan 2014 | HKD | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,014,000 |