Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 1.7576 | 2.0734 | 1.483 | 1.8537 | 926.85 | +0.082 (+4.65%) | 640,932 |
19 Mar 2014 | HKD | 1.8949 | 1.8949 | 1.7302 | 1.7713 | 885.65 | -0.124 (-6.52%) | 243,234 |
18 Mar 2014 | HKD | 2.0322 | 2.0597 | 1.8537 | 1.8949 | 947.45 | -0.151 (-7.39%) | 247,892 |
17 Mar 2014 | HKD | 2.0597 | 2.1146 | 1.9636 | 2.046 | 1,023 | +0.069 (+3.47%) | 313,356 |
14 Mar 2014 | HKD | 2.197 | 2.2794 | 1.8675 | 1.9773 | 988.65 | -0.261 (-11.66%) | 395,297 |
13 Mar 2014 | HKD | 2.4716 | 2.4716 | 2.197 | 2.2382 | 1,119.1 | -0.233 (-9.44%) | 524,144 |
12 Mar 2014 | HKD | 2.6639 | 2.6639 | 2.4579 | 2.4716 | 1,235.8 | -0.192 (-7.22%) | 343,455 |
11 Mar 2014 | HKD | 2.7325 | 2.8012 | 2.6639 | 2.6639 | 1,331.95 | -0.041 (-1.52%) | 403,068 |
10 Mar 2014 | HKD | 2.7463 | 2.8287 | 2.609 | 2.7051 | 1,352.55 | -0.11 (-3.90%) | 548,580 |
7 Mar 2014 | HKD | 2.8424 | 2.8973 | 2.6364 | 2.8149 | 1,407.45 | 0.0 (0.0%) | 916,905 |
6 Mar 2014 | HKD | 2.6776 | 3.0209 | 2.6227 | 2.8149 | 1,407.45 | +0.137 (+5.13%) | 1,431,501 |
5 Mar 2014 | HKD | 2.5266 | 2.911 | 2.5266 | 2.6776 | 1,338.8 | +0.192 (+7.73%) | 1,693,840 |
4 Mar 2014 | HKD | 2.7463 | 2.8149 | 2.4167 | 2.4854 | 1,242.7 | -0.316 (-11.27%) | 1,364,467 |
3 Mar 2014 | HKD | 2.8287 | 3.117 | 2.7463 | 2.8012 | 1,400.6 | -0.11 (-3.77%) | 481,649 |
28 Feb 2014 | HKD | 3.1994 | 3.2818 | 2.911 | 2.911 | 1,455.5 | -0.288 (-9.01%) | 730,307 |
27 Feb 2014 | HKD | 2.5678 | 3.4054 | 2.5678 | 3.1994 | 1,599.7 | +0.426 (+15.35%) | 2,402,037 |
26 Feb 2014 | HKD | 3.1582 | 3.2131 | 2.7188 | 2.7737 | 1,386.85 | -0.316 (-10.22%) | 877,083 |
25 Feb 2014 | HKD | 3.5015 | 3.5702 | 3.0209 | 3.0896 | 1,544.8 | -0.412 (-11.76%) | 1,180,763 |
24 Feb 2014 | HKD | 3.5702 | 3.8448 | 3.3916 | 3.5015 | 1,750.75 | -0.069 (-1.92%) | 1,837,866 |
21 Feb 2014 | HKD | 3.8448 | 3.8448 | 3.4328 | 3.5702 | 1,785.1 | 0.0 (0.0%) | 1,330,729 |
20 Feb 2014 | HKD | 3.7075 | 3.8448 | 3.3916 | 3.5702 | 1,785.1 | -0.137 (-3.70%) | 1,296,077 |
19 Feb 2014 | HKD | 3.5702 | 4.0507 | 3.2543 | 3.7075 | 1,853.75 | +0.137 (+3.85%) | 1,912,068 |
18 Feb 2014 | HKD | 3.8448 | 4.394 | 3.5015 | 3.5702 | 1,785.1 | -0.206 (-5.45%) | 1,882,871 |
17 Feb 2014 | HKD | 4.394 | 5.4239 | 3.4191 | 3.7761 | 1,888.05 | -0.206 (-5.17%) | 5,408,481 |
14 Feb 2014 | HKD | 2.911 | 4.0507 | 2.911 | 3.9821 | 1,991.05 | +1.14 (+40.10%) | 3,341,481 |
13 Feb 2014 | HKD | 2.2794 | 3.0484 | 2.2794 | 2.8424 | 1,421.2 | +0.591 (+26.22%) | 4,105,954 |
12 Feb 2014 | HKD | 2.1009 | 2.3481 | 2.0322 | 2.2519 | 1,125.95 | +0.206 (+10.06%) | 2,332,100 |
11 Feb 2014 | HKD | 1.9224 | 2.1558 | 1.8812 | 2.046 | 1,023 | +0.165 (+8.76%) | 1,612,970 |
10 Feb 2014 | HKD | 1.4143 | 2.0322 | 1.4143 | 1.8812 | 940.6 | +0.494 (+35.64%) | 2,727,498 |
7 Feb 2014 | HKD | 1.3594 | 1.5791 | 1.2358 | 1.3869 | 693.45 | -0.728 (-34.41%) | 4,204,475 |