Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2014 | HKD | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 152,000 |
28 Jan 2014 | HKD | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | +0.03 (+1.68%) | 174,000 |
27 Jan 2014 | HKD | 1.78 | 1.84 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 246,000 |
24 Jan 2014 | HKD | 1.81 | 1.82 | 1.73 | 1.8 | 1.8 | -0.01 (-0.55%) | 380,000 |
23 Jan 2014 | HKD | 1.84 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 158,000 |
22 Jan 2014 | HKD | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 372,000 |
21 Jan 2014 | HKD | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 304,000 |
20 Jan 2014 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 246,000 |
17 Jan 2014 | HKD | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 0.0 (0.0%) | 216,000 |
16 Jan 2014 | HKD | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 448,000 |
15 Jan 2014 | HKD | 1.82 | 1.83 | 1.77 | 1.81 | 1.81 | -0.01 (-0.55%) | 512,000 |
14 Jan 2014 | HKD | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 760,000 |
13 Jan 2014 | HKD | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 469,000 |
10 Jan 2014 | HKD | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 566,000 |
9 Jan 2014 | HKD | 1.94 | 1.94 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 650,000 |
8 Jan 2014 | HKD | 1.83 | 1.98 | 1.82 | 1.88 | 1.88 | +0.07 (+3.87%) | 870,000 |
7 Jan 2014 | HKD | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 432,000 |
6 Jan 2014 | HKD | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 514,000 |
3 Jan 2014 | HKD | 1.85 | 1.85 | 1.79 | 1.84 | 1.84 | -0.01 (-0.54%) | 524,000 |
2 Jan 2014 | HKD | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 950,000 |
1 Jan 2014 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.89 | 1.9 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 508,000 |
30 Dec 2013 | HKD | 1.94 | 1.95 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,072,000 |
27 Dec 2013 | HKD | 1.87 | 1.96 | 1.83 | 1.91 | 1.91 | +0.04 (+2.14%) | 1,414,000 |
26 Dec 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.87 | 1.88 | 1.83 | 1.87 | 1.87 | -0.03 (-1.58%) | 306,000 |
23 Dec 2013 | HKD | 1.92 | 1.95 | 1.83 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,060,000 |
20 Dec 2013 | HKD | 1.84 | 1.9 | 1.78 | 1.88 | 1.88 | +0.06 (+3.30%) | 1,480,000 |
19 Dec 2013 | HKD | 1.84 | 1.84 | 1.78 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,184,000 |