Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 2.54 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 933,000 |
1 Apr 2014 | HKD | 2.55 | 2.55 | 2.49 | 2.52 | 2.52 | -0.03 (-1.18%) | 888,000 |
31 Mar 2014 | HKD | 2.54 | 2.55 | 2.48 | 2.55 | 2.55 | +0.04 (+1.59%) | 853,000 |
28 Mar 2014 | HKD | 2.52 | 2.55 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 873,000 |
27 Mar 2014 | HKD | 2.56 | 2.56 | 2.45 | 2.52 | 2.52 | -0.02 (-0.79%) | 1,348,000 |
26 Mar 2014 | HKD | 2.5 | 2.55 | 2.5 | 2.54 | 2.54 | -0.02 (-0.78%) | 892,000 |
25 Mar 2014 | HKD | 2.59 | 2.62 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,041,000 |
24 Mar 2014 | HKD | 2.6 | 2.6 | 2.53 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,916,000 |
21 Mar 2014 | HKD | 2.57 | 2.57 | 2.53 | 2.54 | 2.54 | -0.01 (-0.39%) | 902,000 |
20 Mar 2014 | HKD | 2.59 | 2.6 | 2.55 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,034,000 |
19 Mar 2014 | HKD | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 940,000 |
18 Mar 2014 | HKD | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 883,000 |
17 Mar 2014 | HKD | 2.53 | 2.71 | 2.53 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,786,000 |
14 Mar 2014 | HKD | 2.59 | 2.61 | 2.53 | 2.57 | 2.57 | 0.0 (0.0%) | 1,588,000 |
13 Mar 2014 | HKD | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,240,040 |
12 Mar 2014 | HKD | 2.61 | 2.61 | 2.54 | 2.56 | 2.56 | -0.04 (-1.54%) | 1,359,000 |
11 Mar 2014 | HKD | 2.6 | 2.64 | 2.59 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,702,000 |
10 Mar 2014 | HKD | 2.6 | 2.7 | 2.58 | 2.59 | 2.59 | +0.01 (+0.39%) | 1,686,000 |
7 Mar 2014 | HKD | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 1,456,000 |
6 Mar 2014 | HKD | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 1,560,000 |
5 Mar 2014 | HKD | 2.6 | 2.64 | 2.58 | 2.62 | 2.62 | +0.03 (+1.16%) | 1,685,000 |
4 Mar 2014 | HKD | 2.59 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 1,228,000 |
3 Mar 2014 | HKD | 2.57 | 2.61 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,171,000 |
28 Feb 2014 | HKD | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,164,000 |
27 Feb 2014 | HKD | 2.65 | 2.65 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,165,000 |
26 Feb 2014 | HKD | 2.6 | 2.6 | 2.55 | 2.59 | 2.59 | 0.0 (0.0%) | 991,000 |
25 Feb 2014 | HKD | 2.6 | 2.66 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 1,242,000 |
24 Feb 2014 | HKD | 2.68 | 2.68 | 2.54 | 2.65 | 2.65 | -0.02 (-0.75%) | 1,533,000 |
21 Feb 2014 | HKD | 2.75 | 2.79 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 3,445,000 |
20 Feb 2014 | HKD | 2.51 | 2.92 | 2.48 | 2.73 | 2.73 | +0.24 (+9.64%) | 21,158,000 |