Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 3,484,000 |
5 Feb 2014 | HKD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 6,630,000 |
4 Feb 2014 | HKD | 0.65 | 0.77 | 0.64 | 0.7 | 0.7 | +0.03 (+4.48%) | 14,596,000 |
3 Feb 2014 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 674,000 |
29 Jan 2014 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 1,250,041 |
28 Jan 2014 | HKD | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 11,704,000 |
27 Jan 2014 | HKD | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | 0.0 (0.0%) | 16,638,160 |
24 Jan 2014 | HKD | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,006,000 |
23 Jan 2014 | HKD | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,916,000 |
22 Jan 2014 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
21 Jan 2014 | HKD | 0.79 | 0.8 | 0.7 | 0.73 | 0.73 | -0.08 (-9.88%) | 20,314,000 |
20 Jan 2014 | HKD | 0.8 | 0.83 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 18,416,410 |
17 Jan 2014 | HKD | 0.79 | 0.81 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 2,596,000 |
16 Jan 2014 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 9,212,000 |
15 Jan 2014 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,990,139 |
14 Jan 2014 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 13,886,000 |
13 Jan 2014 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 18,754,000 |
10 Jan 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 7,754,082 |
9 Jan 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 8,056,164 |
8 Jan 2014 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 1,440,000 |
7 Jan 2014 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,978,000 |
6 Jan 2014 | HKD | 0.82 | 0.84 | 0.79 | 0.83 | 0.83 | 0.0 (0.0%) | 7,976,205 |
3 Jan 2014 | HKD | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 3,242,000 |
2 Jan 2014 | HKD | 0.83 | 0.85 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 5,752,000 |
1 Jan 2014 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 732,000 |
30 Dec 2013 | HKD | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 13,498,000 |
27 Dec 2013 | HKD | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,834,000 |