Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | HKD | 3.73 | 3.77 | 3.71 | 3.76 | 0.94 | +0.04 (+1.08%) | 8,090,000 |
20 Mar 2014 | HKD | 3.7 | 3.73 | 3.66 | 3.72 | 0.93 | +0.03 (+0.81%) | 8,880,000 |
19 Mar 2014 | HKD | 3.7 | 3.73 | 3.66 | 3.69 | 0.9225 | +0.01 (+0.27%) | 8,380,000 |
18 Mar 2014 | HKD | 3.63 | 3.69 | 3.59 | 3.68 | 0.92 | +0.08 (+2.22%) | 8,010,000 |
17 Mar 2014 | HKD | 3.59 | 3.68 | 3.56 | 3.6 | 0.9 | +0.01 (+0.28%) | 15,828,000 |
14 Mar 2014 | HKD | 3.57 | 3.65 | 3.57 | 3.59 | 0.8975 | -0.01 (-0.28%) | 11,350,000 |
13 Mar 2014 | HKD | 3.54 | 3.6 | 3.5 | 3.6 | 0.9 | +0.02 (+0.56%) | 11,940,000 |
12 Mar 2014 | HKD | 3.52 | 3.6 | 3.48 | 3.58 | 0.895 | +0.06 (+1.70%) | 18,900,000 |
11 Mar 2014 | HKD | 3.35 | 3.57 | 3.26 | 3.52 | 0.88 | +0.35 (+11.04%) | 36,920,000 |
10 Mar 2014 | HKD | 3.15 | 3.19 | 3.1 | 3.17 | 0.7925 | 0.0 (0.0%) | 8,880,000 |
7 Mar 2014 | HKD | 3.01 | 3.18 | 2.98 | 3.17 | 0.7925 | +0.16 (+5.32%) | 6,340,000 |
6 Mar 2014 | HKD | 3.03 | 3.07 | 2.98 | 3.01 | 0.7525 | -0.01 (-0.33%) | 2,120,000 |
5 Mar 2014 | HKD | 3.02 | 3.05 | 2.98 | 3.02 | 0.755 | +0.01 (+0.33%) | 2,950,000 |
4 Mar 2014 | HKD | 3.03 | 3.05 | 2.99 | 3.01 | 0.7525 | -0.01 (-0.33%) | 2,450,000 |
3 Mar 2014 | HKD | 3.05 | 3.07 | 2.98 | 3.02 | 0.755 | -0.01 (-0.33%) | 3,120,000 |
28 Feb 2014 | HKD | 3.01 | 3.05 | 2.98 | 3.03 | 0.7575 | +0.02 (+0.66%) | 3,520,000 |
27 Feb 2014 | HKD | 2.93 | 3.01 | 2.92 | 3.01 | 0.7525 | +0.09 (+3.08%) | 3,040,000 |
26 Feb 2014 | HKD | 2.97 | 2.97 | 2.92 | 2.92 | 0.73 | -0.02 (-0.68%) | 1,680,000 |
25 Feb 2014 | HKD | 2.93 | 2.95 | 2.89 | 2.94 | 0.735 | +0.03 (+1.03%) | 2,250,000 |
24 Feb 2014 | HKD | 2.89 | 2.91 | 2.85 | 2.91 | 0.7275 | +0.01 (+0.34%) | 2,590,000 |
21 Feb 2014 | HKD | 2.91 | 2.95 | 2.88 | 2.9 | 0.725 | -0.01 (-0.34%) | 2,630,000 |
20 Feb 2014 | HKD | 2.94 | 2.95 | 2.89 | 2.91 | 0.7275 | -0.01 (-0.34%) | 3,480,000 |
19 Feb 2014 | HKD | 2.9 | 2.92 | 2.86 | 2.92 | 0.73 | +0.02 (+0.69%) | 3,070,000 |
18 Feb 2014 | HKD | 2.95 | 2.98 | 2.9 | 2.9 | 0.725 | -0.03 (-1.02%) | 4,750,000 |
17 Feb 2014 | HKD | 2.88 | 2.93 | 2.87 | 2.93 | 0.7325 | +0.07 (+2.45%) | 4,280,000 |
14 Feb 2014 | HKD | 2.8 | 2.86 | 2.74 | 2.86 | 0.715 | +0.07 (+2.51%) | 6,170,000 |
13 Feb 2014 | HKD | 2.75 | 2.8 | 2.72 | 2.79 | 0.6975 | +0.05 (+1.82%) | 4,300,000 |
12 Feb 2014 | HKD | 2.68 | 2.75 | 2.67 | 2.74 | 0.685 | +0.07 (+2.62%) | 5,140,000 |
11 Feb 2014 | HKD | 2.69 | 2.7 | 2.66 | 2.67 | 0.6675 | -0.01 (-0.37%) | 2,350,000 |
10 Feb 2014 | HKD | 2.65 | 2.71 | 2.62 | 2.68 | 0.67 | +0.03 (+1.13%) | 4,510,000 |