Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 1.64 | 1.77 | 1.62 | 1.73 | 1.73 | +0.1 (+6.13%) | 11,236,000 |
13 Feb 2014 | HKD | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 4,648,000 |
12 Feb 2014 | HKD | 1.6 | 1.61 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 1,848,000 |
11 Feb 2014 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,814,000 |
10 Feb 2014 | HKD | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,100,000 |
7 Feb 2014 | HKD | 1.54 | 1.58 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,678,000 |
6 Feb 2014 | HKD | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 958,000 |
5 Feb 2014 | HKD | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | +0.02 (+1.30%) | 1,100,000 |
4 Feb 2014 | HKD | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,424,000 |
3 Feb 2014 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 764,000 |
29 Jan 2014 | HKD | 1.58 | 1.63 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,240,000 |
28 Jan 2014 | HKD | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,318,000 |
27 Jan 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.07 (-4.32%) | 3,050,000 |
24 Jan 2014 | HKD | 1.68 | 1.71 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 5,404,000 |
23 Jan 2014 | HKD | 1.7 | 1.7 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,918,000 |
22 Jan 2014 | HKD | 1.71 | 1.73 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 4,618,000 |
21 Jan 2014 | HKD | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 6,476,000 |
20 Jan 2014 | HKD | 1.74 | 1.75 | 1.62 | 1.74 | 1.74 | +0.01 (+0.58%) | 8,052,000 |
17 Jan 2014 | HKD | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 10,690,000 |
16 Jan 2014 | HKD | 1.6 | 1.76 | 1.59 | 1.73 | 1.73 | +0.11 (+6.79%) | 26,180,000 |
15 Jan 2014 | HKD | 1.66 | 1.69 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 4,746,000 |
14 Jan 2014 | HKD | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 10,806,000 |
13 Jan 2014 | HKD | 1.54 | 1.65 | 1.54 | 1.64 | 1.64 | +0.13 (+8.61%) | 24,062,000 |
10 Jan 2014 | HKD | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 10,916,000 |
9 Jan 2014 | HKD | 1.49 | 1.6 | 1.49 | 1.58 | 1.58 | +0.09 (+6.04%) | 16,494,000 |
8 Jan 2014 | HKD | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | 0.0 (0.0%) | 2,838,000 |
7 Jan 2014 | HKD | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,342,000 |
6 Jan 2014 | HKD | 1.45 | 1.53 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 6,126,000 |