Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2014 | HKD | 2.51 | 2.61 | 2.51 | 2.55 | 25.5 | +0.03 (+1.19%) | 672,300 |
12 Feb 2014 | HKD | 2.59 | 2.6 | 2.5 | 2.52 | 25.2 | -0.05 (-1.95%) | 611,300 |
11 Feb 2014 | HKD | 2.48 | 2.62 | 2.45 | 2.57 | 25.7 | +0.09 (+3.63%) | 1,448,100 |
10 Feb 2014 | HKD | 2.5 | 2.5 | 2.43 | 2.48 | 24.8 | -0.02 (-0.80%) | 660,300 |
7 Feb 2014 | HKD | 2.55 | 2.55 | 2.42 | 2.5 | 25 | -0.01 (-0.40%) | 683,500 |
6 Feb 2014 | HKD | 2.58 | 2.61 | 2.45 | 2.51 | 25.1 | -0.07 (-2.71%) | 1,323,500 |
5 Feb 2014 | HKD | 2.68 | 2.69 | 2.56 | 2.58 | 25.8 | -0.07 (-2.64%) | 387,660 |
4 Feb 2014 | HKD | 2.6 | 2.66 | 2.56 | 2.65 | 26.5 | -0.06 (-2.21%) | 460,100 |
3 Feb 2014 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 27.1 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 27.1 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.57 | 2.72 | 2.54 | 2.71 | 27.1 | +0.1 (+3.83%) | 1,021,600 |
29 Jan 2014 | HKD | 2.66 | 2.66 | 2.58 | 2.61 | 26.1 | -0.02 (-0.76%) | 562,400 |
28 Jan 2014 | HKD | 2.62 | 2.69 | 2.6 | 2.63 | 26.3 | +0.03 (+1.15%) | 790,400 |
27 Jan 2014 | HKD | 2.6 | 2.7 | 2.54 | 2.6 | 26 | -0.13 (-4.76%) | 1,456,100 |
24 Jan 2014 | HKD | 2.86 | 2.86 | 2.69 | 2.73 | 27.3 | -0.13 (-4.55%) | 1,239,000 |
23 Jan 2014 | HKD | 2.94 | 2.96 | 2.85 | 2.86 | 28.6 | -0.05 (-1.72%) | 664,700 |
22 Jan 2014 | HKD | 2.9 | 2.95 | 2.86 | 2.91 | 29.1 | +0.02 (+0.69%) | 815,800 |
21 Jan 2014 | HKD | 3.01 | 3.12 | 2.85 | 2.89 | 28.9 | -0.11 (-3.67%) | 2,346,900 |
20 Jan 2014 | HKD | 2.99 | 3.1 | 2.95 | 3 | 30 | +0.05 (+1.69%) | 4,216,700 |
17 Jan 2014 | HKD | 2.79 | 3.01 | 2.75 | 2.95 | 29.5 | +0.2 (+7.27%) | 6,526,600 |
16 Jan 2014 | HKD | 2.76 | 2.92 | 2.71 | 2.75 | 27.5 | +0.13 (+4.96%) | 6,598,000 |
15 Jan 2014 | HKD | 2.68 | 2.68 | 2.6 | 2.62 | 26.2 | -0.03 (-1.13%) | 535,300 |
14 Jan 2014 | HKD | 2.64 | 2.7 | 2.62 | 2.65 | 26.5 | -0.02 (-0.75%) | 1,127,600 |
13 Jan 2014 | HKD | 2.62 | 2.73 | 2.54 | 2.67 | 26.7 | +0.07 (+2.69%) | 1,911,800 |
10 Jan 2014 | HKD | 2.46 | 2.62 | 2.46 | 2.6 | 26 | +0.14 (+5.69%) | 1,485,400 |
9 Jan 2014 | HKD | 2.58 | 2.6 | 2.4 | 2.46 | 24.6 | -0.13 (-5.02%) | 1,572,800 |
8 Jan 2014 | HKD | 2.63 | 2.65 | 2.53 | 2.59 | 25.9 | -0.03 (-1.15%) | 1,449,700 |
7 Jan 2014 | HKD | 2.8 | 2.92 | 2.61 | 2.62 | 26.2 | -0.18 (-6.43%) | 3,580,200 |
6 Jan 2014 | HKD | 2.64 | 2.85 | 2.55 | 2.8 | 28 | +0.22 (+8.53%) | 6,277,100 |
3 Jan 2014 | HKD | 2.44 | 2.72 | 2.41 | 2.58 | 25.8 | +0.1 (+4.03%) | 5,235,000 |