Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 8.44 | 8.55 | 8.3 | 8.55 | 8.55 | +0.11 (+1.30%) | 858,000 |
19 Mar 2014 | HKD | 8.56 | 8.88 | 8.41 | 8.44 | 8.44 | -0.04 (-0.47%) | 1,876,000 |
18 Mar 2014 | HKD | 8.5 | 8.65 | 8.33 | 8.48 | 8.48 | -0.09 (-1.05%) | 1,215,000 |
17 Mar 2014 | HKD | 8.61 | 8.67 | 8.35 | 8.57 | 8.57 | -0.07 (-0.81%) | 1,845,000 |
14 Mar 2014 | HKD | 8.94 | 8.94 | 8.5 | 8.64 | 8.64 | -0.3 (-3.36%) | 4,167,000 |
13 Mar 2014 | HKD | 9.04 | 9.22 | 8.85 | 8.94 | 8.94 | -0.06 (-0.67%) | 5,172,000 |
12 Mar 2014 | HKD | 9.11 | 9.2 | 8.9 | 9 | 9 | -0.21 (-2.28%) | 2,618,000 |
11 Mar 2014 | HKD | 9.45 | 9.45 | 8.85 | 9.21 | 9.21 | -0.29 (-3.05%) | 4,320,000 |
10 Mar 2014 | HKD | 9.45 | 9.78 | 9.3 | 9.5 | 9.5 | 0.0 (0.0%) | 6,328,000 |
7 Mar 2014 | HKD | 9.31 | 9.53 | 9.2 | 9.5 | 9.5 | +0.3 (+3.26%) | 6,111,000 |
6 Mar 2014 | HKD | 8.88 | 9.24 | 8.82 | 9.2 | 9.2 | +0.44 (+5.02%) | 12,083,000 |
5 Mar 2014 | HKD | 8.4 | 9.17 | 8.33 | 8.76 | 8.76 | +0.44 (+5.29%) | 10,691,000 |
4 Mar 2014 | HKD | 8.2 | 8.44 | 8.1 | 8.32 | 8.32 | +0.14 (+1.71%) | 3,750,000 |
3 Mar 2014 | HKD | 8.29 | 8.45 | 8.05 | 8.18 | 8.18 | -0.12 (-1.45%) | 2,495,000 |
28 Feb 2014 | HKD | 8.35 | 8.42 | 8.18 | 8.3 | 8.3 | -0.05 (-0.60%) | 3,838,000 |
27 Feb 2014 | HKD | 8.2 | 8.37 | 8.2 | 8.35 | 8.35 | +0.11 (+1.33%) | 960,000 |
26 Feb 2014 | HKD | 8.04 | 8.3 | 8.04 | 8.24 | 8.24 | +0.14 (+1.73%) | 3,221,000 |
25 Feb 2014 | HKD | 8.14 | 8.22 | 8.03 | 8.1 | 8.1 | -0.04 (-0.49%) | 3,265,000 |
24 Feb 2014 | HKD | 8.3 | 8.32 | 8.1 | 8.14 | 8.14 | -0.16 (-1.93%) | 5,474,000 |
21 Feb 2014 | HKD | 8.6 | 8.6 | 8.21 | 8.3 | 8.3 | -0.25 (-2.92%) | 3,853,000 |
20 Feb 2014 | HKD | 8.64 | 8.64 | 8.36 | 8.55 | 8.55 | -0.01 (-0.12%) | 1,529,000 |
19 Feb 2014 | HKD | 8.57 | 8.68 | 8.33 | 8.56 | 8.56 | +0.08 (+0.94%) | 3,740,000 |
18 Feb 2014 | HKD | 8.72 | 8.9 | 8.43 | 8.48 | 8.48 | -0.24 (-2.75%) | 4,596,000 |
17 Feb 2014 | HKD | 8.49 | 8.74 | 8.48 | 8.72 | 8.72 | +0.4 (+4.81%) | 4,418,000 |
14 Feb 2014 | HKD | 7.99 | 8.38 | 7.99 | 8.32 | 8.32 | +0.31 (+3.87%) | 4,455,000 |
13 Feb 2014 | HKD | 8.3 | 8.3 | 7.91 | 8.01 | 8.01 | -0.37 (-4.42%) | 10,481,000 |
12 Feb 2014 | HKD | 8.81 | 8.84 | 8.3 | 8.38 | 8.38 | -0.37 (-4.23%) | 6,152,000 |
11 Feb 2014 | HKD | 8.9 | 8.95 | 8.61 | 8.75 | 8.75 | -0.05 (-0.57%) | 2,307,000 |
10 Feb 2014 | HKD | 8.55 | 8.95 | 8.52 | 8.8 | 8.8 | +0.4 (+4.76%) | 3,655,000 |
7 Feb 2014 | HKD | 8.31 | 8.42 | 8.24 | 8.4 | 8.4 | +0.11 (+1.33%) | 1,892,000 |