Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | HKD | 1.88 | 1.88 | 1.8 | 1.83 | 36.0049 | -0.03 (-1.61%) | 40,000 |
11 Feb 2014 | HKD | 1.88 | 1.9 | 1.86 | 1.86 | 36.5951 | 0.0 (0.0%) | 293,000 |
10 Feb 2014 | HKD | 1.81 | 1.9 | 1.8 | 1.86 | 36.5951 | +0.05 (+2.76%) | 967,000 |
7 Feb 2014 | HKD | 1.81 | 1.87 | 1.81 | 1.81 | 35.6114 | +0.03 (+1.69%) | 352,000 |
6 Feb 2014 | HKD | 1.84 | 1.88 | 1.77 | 1.78 | 35.0211 | -0.01 (-0.56%) | 437,000 |
5 Feb 2014 | HKD | 1.88 | 1.88 | 1.63 | 1.79 | 35.2179 | -0.06 (-3.24%) | 1,084,000 |
4 Feb 2014 | HKD | 1.75 | 1.88 | 1.75 | 1.85 | 36.3984 | +0.05 (+2.78%) | 722,000 |
3 Feb 2014 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 35.4146 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 35.4146 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.77 | 1.88 | 1.74 | 1.8 | 35.4146 | +0.03 (+1.69%) | 23,000 |
29 Jan 2014 | HKD | 1.88 | 1.88 | 1.77 | 1.77 | 34.8244 | -0.06 (-3.28%) | 12,850 |
28 Jan 2014 | HKD | 1.85 | 1.88 | 1.83 | 1.83 | 36.0049 | -0.02 (-1.08%) | 20,000 |
27 Jan 2014 | HKD | 1.79 | 1.88 | 1.78 | 1.85 | 36.3984 | 0.0 (0.0%) | 23,900 |
24 Jan 2014 | HKD | 1.88 | 1.88 | 1.78 | 1.85 | 36.3984 | 0.0 (0.0%) | 6,950 |
23 Jan 2014 | HKD | 1.71 | 1.92 | 1.71 | 1.85 | 36.3984 | -0.02 (-1.07%) | 19,650 |
22 Jan 2014 | HKD | 1.85 | 1.88 | 1.82 | 1.87 | 36.7919 | 0.0 (0.0%) | 13,450 |
21 Jan 2014 | HKD | 1.74 | 1.93 | 1.72 | 1.87 | 36.7919 | +0.05 (+2.75%) | 19,050 |
20 Jan 2014 | HKD | 1.7 | 1.82 | 1.7 | 1.82 | 35.8081 | -0.02 (-1.09%) | 4,950 |
17 Jan 2014 | HKD | 1.85 | 1.86 | 1.78 | 1.84 | 36.2016 | 0.0 (0.0%) | 92,500 |
16 Jan 2014 | HKD | 1.9 | 1.9 | 1.84 | 1.84 | 36.2016 | -0.05 (-2.65%) | 149,700 |
15 Jan 2014 | HKD | 1.88 | 1.95 | 1.87 | 1.89 | 37.1854 | +0.01 (+0.53%) | 54,950 |
14 Jan 2014 | HKD | 1.88 | 1.94 | 1.87 | 1.88 | 36.9886 | +0.01 (+0.53%) | 22,200 |
13 Jan 2014 | HKD | 1.96 | 1.96 | 1.84 | 1.87 | 36.7919 | -0.13 (-6.50%) | 165,800 |
10 Jan 2014 | HKD | 2.49 | 2.49 | 1.98 | 2 | 39.3496 | -0.26 (-11.50%) | 130,350 |
9 Jan 2014 | HKD | 2.2 | 2.35 | 2.2 | 2.26 | 44.465 | +0.06 (+2.73%) | 437,400 |
8 Jan 2014 | HKD | 2.3 | 2.3 | 2.19 | 2.2 | 43.2846 | +0.01 (+0.46%) | 15,700 |
7 Jan 2014 | HKD | 2.3 | 2.4 | 2.19 | 2.19 | 43.0878 | -0.11 (-4.78%) | 35,050 |
6 Jan 2014 | HKD | 2.46 | 2.46 | 2.25 | 2.3 | 45.252 | -0.16 (-6.50%) | 21,550 |
3 Jan 2014 | HKD | 2.48 | 2.49 | 2.4 | 2.46 | 48.4 | -0.03 (-1.20%) | 26,500 |
2 Jan 2014 | HKD | 2.64 | 2.65 | 2.46 | 2.49 | 48.9902 | -0.06 (-2.35%) | 32,450 |