Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2014 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 382,000 |
8 Jan 2014 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 718,000 |
7 Jan 2014 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 1,092,000 |
6 Jan 2014 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,710,000 |
3 Jan 2014 | HKD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,394,000 |
2 Jan 2014 | HKD | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 3,932,000 |
1 Jan 2014 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 6,370,000 |
30 Dec 2013 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 4,818,000 |
27 Dec 2013 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,128,000 |
26 Dec 2013 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 2,170,000 |
23 Dec 2013 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 724,000 |
20 Dec 2013 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 3,666,000 |
19 Dec 2013 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 2,248,800 |
18 Dec 2013 | HKD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,516,000 |
17 Dec 2013 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 5,188,000 |
16 Dec 2013 | HKD | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -0.05 (-4.85%) | 5,776,000 |
13 Dec 2013 | HKD | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,924,000 |
12 Dec 2013 | HKD | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,142,000 |
11 Dec 2013 | HKD | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 23,588,000 |
10 Dec 2013 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 1,358,000 |
9 Dec 2013 | HKD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 710,000 |
6 Dec 2013 | HKD | 0.99 | 1 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 1,260,000 |
5 Dec 2013 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,070,000 |
4 Dec 2013 | HKD | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 1,147,000 |
3 Dec 2013 | HKD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 972,000 |
2 Dec 2013 | HKD | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 976,000 |
29 Nov 2013 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,212,000 |