Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2014 | HKD | 1.53 | 1.59 | 1.49 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,348,000 |
27 Mar 2014 | HKD | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 4,590,000 |
26 Mar 2014 | HKD | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 2,450,000 |
25 Mar 2014 | HKD | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,950,000 |
24 Mar 2014 | HKD | 1.64 | 1.67 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,242,000 |
21 Mar 2014 | HKD | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,096,000 |
20 Mar 2014 | HKD | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.01 (+0.60%) | 642,000 |
19 Mar 2014 | HKD | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 802,000 |
18 Mar 2014 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,040,000 |
17 Mar 2014 | HKD | 1.61 | 1.64 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 626,000 |
14 Mar 2014 | HKD | 1.63 | 1.64 | 1.56 | 1.63 | 1.63 | -0.02 (-1.21%) | 3,370,000 |
13 Mar 2014 | HKD | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,114,000 |
12 Mar 2014 | HKD | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,622,000 |
11 Mar 2014 | HKD | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,194,000 |
10 Mar 2014 | HKD | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,578,000 |
7 Mar 2014 | HKD | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,560,000 |
6 Mar 2014 | HKD | 1.72 | 1.77 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 7,100,000 |
5 Mar 2014 | HKD | 1.68 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 3,532,000 |
4 Mar 2014 | HKD | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.04 (-2.33%) | 1,532,000 |
3 Mar 2014 | HKD | 1.7 | 1.74 | 1.65 | 1.72 | 1.72 | +0.1 (+6.17%) | 12,544,000 |
28 Feb 2014 | HKD | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 914,000 |
27 Feb 2014 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,426,000 |
26 Feb 2014 | HKD | 1.6 | 1.61 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 876,000 |
25 Feb 2014 | HKD | 1.62 | 1.64 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,438,000 |
24 Feb 2014 | HKD | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 930,000 |
21 Feb 2014 | HKD | 1.67 | 1.68 | 1.57 | 1.62 | 1.62 | -0.08 (-4.71%) | 7,034,000 |
20 Feb 2014 | HKD | 1.73 | 1.73 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,132,000 |
19 Feb 2014 | HKD | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,824,000 |
18 Feb 2014 | HKD | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,546,000 |
17 Feb 2014 | HKD | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 6,086,000 |