Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2014 | HKD | 1.2 | 1.22 | 1.195 | 1.2 | 1.2 | -0.015 (-1.23%) | 796,280 |
23 Jan 2014 | HKD | 1.225 | 1.225 | 1.18 | 1.215 | 1.215 | -0.015 (-1.22%) | 2,404,800 |
22 Jan 2014 | HKD | 1.235 | 1.235 | 1.205 | 1.23 | 1.23 | -0.005 (-0.40%) | 2,504,800 |
21 Jan 2014 | HKD | 1.24 | 1.24 | 1.19 | 1.235 | 1.235 | +0.035 (+2.92%) | 6,854,400 |
20 Jan 2014 | HKD | 1.15 | 1.235 | 1.14 | 1.2 | 1.2 | +0.05 (+4.35%) | 17,793,600 |
17 Jan 2014 | HKD | 1.105 | 1.15 | 1.105 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,404,100 |
16 Jan 2014 | HKD | 1.15 | 1.15 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,252,100 |
15 Jan 2014 | HKD | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | +0.05 (+4.55%) | 2,718,160 |
14 Jan 2014 | HKD | 1.09 | 1.11 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 500,811 |
13 Jan 2014 | HKD | 1.075 | 1.1 | 1.075 | 1.1 | 1.1 | +0.005 (+0.46%) | 575,327 |
10 Jan 2014 | HKD | 1.105 | 1.105 | 1.06 | 1.095 | 1.095 | +0.005 (+0.46%) | 434,540 |
9 Jan 2014 | HKD | 1.1 | 1.1 | 1.055 | 1.09 | 1.09 | 0.0 (0.0%) | 2,292,800 |
8 Jan 2014 | HKD | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,081,012 |
7 Jan 2014 | HKD | 1.13 | 1.13 | 1.075 | 1.1 | 1.1 | 0.0 (0.0%) | 2,455,202 |
6 Jan 2014 | HKD | 1.13 | 1.13 | 1.065 | 1.1 | 1.1 | -0.02 (-1.79%) | 846,610 |
3 Jan 2014 | HKD | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | +0.015 (+1.36%) | 2,835,005 |
2 Jan 2014 | HKD | 1.025 | 1.2 | 1.025 | 1.105 | 1.105 | +0.105 (+10.50%) | 9,721,200 |
1 Jan 2014 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.035 | 1.035 | 1 | 1 | 1 | -0.015 (-1.48%) | 771,200 |
30 Dec 2013 | HKD | 0.985 | 1.04 | 0.985 | 1.015 | 1.015 | 0.0 (0.0%) | 632,050 |
27 Dec 2013 | HKD | 0.995 | 1.015 | 0.985 | 1.015 | 1.015 | -0.005 (-0.49%) | 19,200 |
26 Dec 2013 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.025 | 1.025 | 1 | 1.02 | 1.02 | -0.005 (-0.49%) | 385,980 |
23 Dec 2013 | HKD | 1.01 | 1.025 | 0.985 | 1.025 | 1.025 | +0.01 (+0.99%) | 1,071,200 |
20 Dec 2013 | HKD | 1.01 | 1.015 | 0.965 | 1.015 | 1.015 | +0.015 (+1.50%) | 2,461,600 |
19 Dec 2013 | HKD | 1.01 | 1.01 | 0.98 | 1 | 1 | -0.005 (-0.50%) | 1,082,640 |
18 Dec 2013 | HKD | 0.965 | 1.005 | 0.95 | 1.005 | 1.005 | +0.005 (+0.50%) | 1,532,000 |
17 Dec 2013 | HKD | 0.985 | 1.015 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 355,600 |
16 Dec 2013 | HKD | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 628,010 |