Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2014 | HKD | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 2,396,000 |
2 Apr 2014 | HKD | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 1,824,000 |
1 Apr 2014 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 1,224,000 |
31 Mar 2014 | HKD | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,300,000 |
28 Mar 2014 | HKD | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | +0.04 (+4.30%) | 2,636,000 |
27 Mar 2014 | HKD | 0.99 | 0.99 | 0.91 | 0.93 | 0.93 | -0.07 (-7.00%) | 6,492,000 |
26 Mar 2014 | HKD | 1 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 5,376,000 |
25 Mar 2014 | HKD | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 6,468,000 |
24 Mar 2014 | HKD | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,946,000 |
21 Mar 2014 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 4,846,000 |
20 Mar 2014 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,178,000 |
19 Mar 2014 | HKD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 13,132,000 |
18 Mar 2014 | HKD | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 15,264,000 |
17 Mar 2014 | HKD | 0.98 | 1.04 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 6,706,000 |
14 Mar 2014 | HKD | 0.97 | 0.99 | 0.93 | 0.98 | 0.98 | 0.0 (0.0%) | 9,490,000 |
13 Mar 2014 | HKD | 1.01 | 1.04 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 6,059,598 |
12 Mar 2014 | HKD | 1.05 | 1.05 | 0.96 | 1 | 1 | -0.06 (-5.66%) | 17,644,053 |
11 Mar 2014 | HKD | 1.08 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,194,000 |
10 Mar 2014 | HKD | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | -0.04 (-3.57%) | 25,152,000 |
7 Mar 2014 | HKD | 0.99 | 1.13 | 0.98 | 1.12 | 1.12 | +0.17 (+17.89%) | 82,900,000 |
6 Mar 2014 | HKD | 0.92 | 0.97 | 0.86 | 0.95 | 0.95 | +0.04 (+4.40%) | 25,410,000 |
5 Mar 2014 | HKD | 0.93 | 0.96 | 0.9 | 0.91 | 0.91 | +0.08 (+9.64%) | 20,662,000 |
4 Mar 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,366,000 |
3 Mar 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 334,000 |
28 Feb 2014 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.01 (+1.18%) | 820,000 |
27 Feb 2014 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,152,000 |
26 Feb 2014 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,240,000 |
25 Feb 2014 | HKD | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,704,000 |
24 Feb 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,612,000 |
21 Feb 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 284,000 |