Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2014 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,889,000 |
10 Jan 2014 | HKD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,600,201 |
9 Jan 2014 | HKD | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,753,000 |
8 Jan 2014 | HKD | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,130,000 |
7 Jan 2014 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,228,640 |
6 Jan 2014 | HKD | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 6,506,219 |
3 Jan 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 5,145,000 |
2 Jan 2014 | HKD | 1.69 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 3,767,000 |
1 Jan 2014 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,715,000 |
30 Dec 2013 | HKD | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,297,000 |
27 Dec 2013 | HKD | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 2,524,000 |
26 Dec 2013 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,499,151 |
23 Dec 2013 | HKD | 1.65 | 1.67 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 3,813,000 |
20 Dec 2013 | HKD | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.04 (-2.35%) | 6,594,000 |
19 Dec 2013 | HKD | 1.8 | 1.8 | 1.68 | 1.7 | 1.7 | -0.09 (-5.03%) | 6,479,000 |
18 Dec 2013 | HKD | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,535,000 |
17 Dec 2013 | HKD | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 2,937,512 |
16 Dec 2013 | HKD | 1.75 | 1.78 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 4,122,000 |
13 Dec 2013 | HKD | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 3,457,000 |
12 Dec 2013 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,223,000 |
11 Dec 2013 | HKD | 1.8 | 1.8 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 3,585,000 |
10 Dec 2013 | HKD | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 4,204,000 |
9 Dec 2013 | HKD | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 2,408,000 |
6 Dec 2013 | HKD | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 3,465,000 |
5 Dec 2013 | HKD | 1.87 | 1.88 | 1.84 | 1.87 | 1.87 | -0.01 (-0.53%) | 4,006,000 |
4 Dec 2013 | HKD | 1.87 | 1.92 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 5,863,000 |
3 Dec 2013 | HKD | 1.85 | 1.92 | 1.82 | 1.91 | 1.91 | +0.06 (+3.24%) | 11,142,000 |