Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2014 | HKD | 5.1 | 5.3 | 5.1 | 5.27 | 5.27 | +0.18 (+3.54%) | 6,377,000 |
21 Jan 2014 | HKD | 5.09 | 5.14 | 5.03 | 5.09 | 5.09 | +0.02 (+0.39%) | 5,081,258 |
20 Jan 2014 | HKD | 5.13 | 5.13 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,819,368 |
17 Jan 2014 | HKD | 5.09 | 5.09 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 3,086,000 |
16 Jan 2014 | HKD | 5.01 | 5.1 | 4.98 | 5.09 | 5.09 | +0.1 (+2.00%) | 2,999,000 |
15 Jan 2014 | HKD | 4.98 | 5.03 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 2,301,556 |
14 Jan 2014 | HKD | 5.05 | 5.17 | 4.95 | 4.98 | 4.98 | -0.13 (-2.54%) | 2,526,200 |
13 Jan 2014 | HKD | 5.08 | 5.24 | 5.06 | 5.11 | 5.11 | +0.03 (+0.59%) | 2,011,000 |
10 Jan 2014 | HKD | 5.07 | 5.11 | 5.01 | 5.08 | 5.08 | -0.05 (-0.97%) | 2,753,346 |
9 Jan 2014 | HKD | 5.05 | 5.18 | 5.05 | 5.13 | 5.13 | +0.03 (+0.59%) | 2,581,691 |
8 Jan 2014 | HKD | 5.14 | 5.23 | 5.03 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,677,100 |
7 Jan 2014 | HKD | 5.09 | 5.2 | 5.08 | 5.17 | 5.17 | +0.03 (+0.58%) | 3,479,400 |
6 Jan 2014 | HKD | 5.16 | 5.16 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 3,660,234 |
3 Jan 2014 | HKD | 5.05 | 5.14 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 3,823,000 |
2 Jan 2014 | HKD | 5.2 | 5.2 | 5.05 | 5.11 | 5.11 | 0.0 (0.0%) | 2,864,271 |
1 Jan 2014 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 5.15 | 5.17 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,776,000 |
30 Dec 2013 | HKD | 5.3 | 5.3 | 5.05 | 5.13 | 5.13 | -0.19 (-3.57%) | 5,469,317 |
27 Dec 2013 | HKD | 5.26 | 5.33 | 5.22 | 5.32 | 5.32 | +0.06 (+1.14%) | 940,000 |
26 Dec 2013 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 5.2 | 5.28 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,520,777 |
23 Dec 2013 | HKD | 5.28 | 5.29 | 5.17 | 5.22 | 5.22 | +0.08 (+1.56%) | 1,483,000 |
20 Dec 2013 | HKD | 5.24 | 5.28 | 5.05 | 5.14 | 5.14 | -0.1 (-1.91%) | 3,373,000 |
19 Dec 2013 | HKD | 5.36 | 5.41 | 4.98 | 5.24 | 5.24 | -0.06 (-1.13%) | 4,216,000 |
18 Dec 2013 | HKD | 5.48 | 5.48 | 5.18 | 5.3 | 5.3 | -0.2 (-3.64%) | 7,369,000 |
17 Dec 2013 | HKD | 5.67 | 5.67 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 1,702,651 |
16 Dec 2013 | HKD | 5.45 | 5.66 | 5.41 | 5.53 | 5.53 | -0.04 (-0.72%) | 1,640,909 |
13 Dec 2013 | HKD | 5.52 | 5.64 | 5.5 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,420,000 |
12 Dec 2013 | HKD | 5.65 | 5.68 | 5.5 | 5.55 | 5.55 | -0.11 (-1.94%) | 4,681,600 |