Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 6.14 | 6.33 | 6.14 | 6.2 | 6.2 | +0.01 (+0.16%) | 7,595,532 |
5 Feb 2014 | HKD | 6.22 | 6.38 | 6.17 | 6.19 | 6.19 | -0.07 (-1.12%) | 6,781,000 |
4 Feb 2014 | HKD | 6.4 | 6.4 | 6.11 | 6.26 | 6.26 | -0.38 (-5.72%) | 16,378,435 |
3 Feb 2014 | HKD | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 6.5 | 6.68 | 6.5 | 6.64 | 6.64 | -0.05 (-0.75%) | 2,608,434 |
29 Jan 2014 | HKD | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | +0.13 (+1.98%) | 8,601,700 |
28 Jan 2014 | HKD | 6.68 | 6.75 | 6.55 | 6.56 | 6.56 | -0.06 (-0.91%) | 6,626,378 |
27 Jan 2014 | HKD | 6.66 | 7 | 6.57 | 6.62 | 6.62 | -0.38 (-5.43%) | 19,886,100 |
24 Jan 2014 | HKD | 7.14 | 7.34 | 6.98 | 7 | 7 | -0.12 (-1.69%) | 13,860,200 |
23 Jan 2014 | HKD | 7.09 | 7.26 | 6.94 | 7.12 | 7.12 | +0.15 (+2.15%) | 30,878,481 |
22 Jan 2014 | HKD | 6.79 | 7.03 | 6.68 | 6.97 | 6.97 | +0.22 (+3.26%) | 17,760,127 |
21 Jan 2014 | HKD | 6.82 | 6.83 | 6.7 | 6.75 | 6.75 | +0.01 (+0.15%) | 4,979,384 |
20 Jan 2014 | HKD | 6.59 | 6.75 | 6.57 | 6.74 | 6.74 | 0.0 (0.0%) | 5,317,762 |
17 Jan 2014 | HKD | 6.84 | 6.85 | 6.73 | 6.74 | 6.74 | 0.0 (0.0%) | 13,811,765 |
16 Jan 2014 | HKD | 6.59 | 6.81 | 6.58 | 6.74 | 6.74 | +0.21 (+3.22%) | 16,425,000 |
15 Jan 2014 | HKD | 6.65 | 6.7 | 6.47 | 6.53 | 6.53 | +0.04 (+0.62%) | 5,199,907 |
14 Jan 2014 | HKD | 6.6 | 6.6 | 6.42 | 6.49 | 6.49 | -0.04 (-0.61%) | 6,161,900 |
13 Jan 2014 | HKD | 6.64 | 6.65 | 6.52 | 6.53 | 6.53 | -0.05 (-0.76%) | 7,840,006 |
10 Jan 2014 | HKD | 6.6 | 6.64 | 6.47 | 6.58 | 6.58 | +0.04 (+0.61%) | 3,942,107 |
9 Jan 2014 | HKD | 6.69 | 6.7 | 6.41 | 6.54 | 6.54 | -0.07 (-1.06%) | 6,017,677 |
8 Jan 2014 | HKD | 6.5 | 6.65 | 6.49 | 6.61 | 6.61 | +0.08 (+1.23%) | 6,767,000 |
7 Jan 2014 | HKD | 6.49 | 6.72 | 6.49 | 6.53 | 6.53 | +0.06 (+0.93%) | 10,423,003 |
6 Jan 2014 | HKD | 6.55 | 6.68 | 6.4 | 6.47 | 6.47 | -0.09 (-1.37%) | 6,949,500 |
3 Jan 2014 | HKD | 6.5 | 6.59 | 6.45 | 6.56 | 6.56 | -0.09 (-1.35%) | 8,153,000 |
2 Jan 2014 | HKD | 6.8 | 6.8 | 6.53 | 6.65 | 6.65 | -0.1 (-1.48%) | 7,374,000 |
1 Jan 2014 | HKD | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 6.87 | 6.87 | 6.68 | 6.75 | 6.75 | -0.04 (-0.59%) | 3,017,000 |
30 Dec 2013 | HKD | 6.8 | 6.8 | 6.62 | 6.79 | 6.79 | -0.05 (-0.73%) | 8,356,900 |
27 Dec 2013 | HKD | 6.8 | 6.93 | 6.79 | 6.84 | 6.84 | +0.04 (+0.59%) | 6,605,000 |