Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 2.49 | 2.53 | 2.48 | 2.52 | 0.63 | +0.04 (+1.61%) | 2,030,000 |
5 Feb 2014 | HKD | 2.51 | 2.52 | 2.46 | 2.48 | 0.62 | -0.04 (-1.59%) | 2,690,000 |
4 Feb 2014 | HKD | 2.54 | 2.54 | 2.49 | 2.52 | 0.63 | -0.02 (-0.79%) | 3,110,000 |
3 Feb 2014 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 0.635 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 0.635 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 2.53 | 2.54 | 2.46 | 2.54 | 0.635 | +0.02 (+0.79%) | 2,560,000 |
29 Jan 2014 | HKD | 2.54 | 2.58 | 2.49 | 2.52 | 0.63 | -0.05 (-1.95%) | 35,538,000 |
28 Jan 2014 | HKD | 2.52 | 2.63 | 2.52 | 2.57 | 0.6425 | +0.05 (+1.98%) | 5,890,000 |
27 Jan 2014 | HKD | 2.52 | 2.53 | 2.46 | 2.52 | 0.63 | 0.0 (0.0%) | 4,790,000 |
24 Jan 2014 | HKD | 2.42 | 2.52 | 2.4 | 2.52 | 0.63 | +0.08 (+3.28%) | 7,292,000 |
23 Jan 2014 | HKD | 2.46 | 2.52 | 2.42 | 2.44 | 0.61 | -0.02 (-0.81%) | 5,000,000 |
22 Jan 2014 | HKD | 2.45 | 2.5 | 2.4 | 2.46 | 0.615 | +0.01 (+0.41%) | 5,460,000 |
21 Jan 2014 | HKD | 2.45 | 2.46 | 2.41 | 2.45 | 0.6125 | +0.01 (+0.41%) | 4,100,000 |
20 Jan 2014 | HKD | 2.47 | 2.47 | 2.4 | 2.44 | 0.61 | -0.02 (-0.81%) | 3,120,000 |
17 Jan 2014 | HKD | 2.46 | 2.49 | 2.44 | 2.46 | 0.615 | +0.02 (+0.82%) | 2,480,000 |
16 Jan 2014 | HKD | 2.43 | 2.45 | 2.42 | 2.44 | 0.61 | +0.03 (+1.24%) | 2,420,000 |
15 Jan 2014 | HKD | 2.4 | 2.43 | 2.39 | 2.41 | 0.6025 | +0.02 (+0.84%) | 4,070,000 |
14 Jan 2014 | HKD | 2.42 | 2.42 | 2.35 | 2.39 | 0.5975 | +0.07 (+3.02%) | 2,840,000 |
13 Jan 2014 | HKD | 2.27 | 2.32 | 2.27 | 2.32 | 0.58 | +0.02 (+0.87%) | 880,000 |
10 Jan 2014 | HKD | 2.24 | 2.3 | 2.21 | 2.3 | 0.575 | +0.06 (+2.68%) | 2,780,000 |
9 Jan 2014 | HKD | 2.21 | 2.24 | 2.15 | 2.24 | 0.56 | +0.03 (+1.36%) | 3,010,000 |
8 Jan 2014 | HKD | 2.18 | 2.24 | 2.18 | 2.21 | 0.5525 | +0.03 (+1.38%) | 2,740,000 |
7 Jan 2014 | HKD | 2.16 | 2.18 | 2.13 | 2.18 | 0.545 | +0.03 (+1.40%) | 2,700,000 |
6 Jan 2014 | HKD | 2.18 | 2.18 | 2.13 | 2.15 | 0.5375 | -0.04 (-1.83%) | 4,380,000 |
3 Jan 2014 | HKD | 2.2 | 2.23 | 2.18 | 2.19 | 0.5475 | -0.04 (-1.79%) | 1,360,000 |
2 Jan 2014 | HKD | 2.29 | 2.3 | 2.21 | 2.23 | 0.5575 | +0.01 (+0.45%) | 1,950,000 |
1 Jan 2014 | HKD | 2.22 | 2.22 | 2.22 | 2.22 | 0.555 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 2.22 | 2.25 | 2.22 | 2.22 | 0.555 | +0.01 (+0.45%) | 700,000 |
30 Dec 2013 | HKD | 2.19 | 2.24 | 2.16 | 2.21 | 0.5525 | 0.0 (0.0%) | 2,280,000 |
27 Dec 2013 | HKD | 2.19 | 2.26 | 2.19 | 2.21 | 0.5525 | +0.03 (+1.38%) | 1,700,000 |