Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | HKD | 1.09 | 1.1 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 22,461,669 |
8 Jan 2014 | HKD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 7,563,000 |
7 Jan 2014 | HKD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 3,937,000 |
6 Jan 2014 | HKD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 8,986,000 |
3 Jan 2014 | HKD | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 20,940,000 |
2 Jan 2014 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,778,000 |
1 Jan 2014 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 812,000 |
30 Dec 2013 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 3,206,000 |
27 Dec 2013 | HKD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,611,700 |
26 Dec 2013 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,910,993 |
23 Dec 2013 | HKD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 1,426,000 |
20 Dec 2013 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 7,756,000 |
19 Dec 2013 | HKD | 1.18 | 1.2 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 14,420,000 |
18 Dec 2013 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,893,000 |
17 Dec 2013 | HKD | 1.2 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 6,109,056 |
16 Dec 2013 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 3,156,000 |
13 Dec 2013 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 2,846,000 |
12 Dec 2013 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 4,180,000 |
11 Dec 2013 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 5,545,500 |
10 Dec 2013 | HKD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 4,174,000 |
9 Dec 2013 | HKD | 1.28 | 1.3 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 13,698,000 |
6 Dec 2013 | HKD | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 5,858,000 |
5 Dec 2013 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 5,780,000 |
4 Dec 2013 | HKD | 1.28 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 26,272,000 |
3 Dec 2013 | HKD | 1.23 | 1.3 | 1.21 | 1.28 | 1.28 | +0.04 (+3.23%) | 28,580,000 |
2 Dec 2013 | HKD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 12,303,000 |
29 Nov 2013 | HKD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 7,895,501 |