Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2014 | HKD | 8.55 | 8.64 | 8.08 | 8.1 | 8.1 | -0.45 (-5.26%) | 2,143,000 |
23 Jan 2014 | HKD | 8.63 | 8.76 | 8.35 | 8.55 | 8.55 | +0.05 (+0.59%) | 2,657,000 |
22 Jan 2014 | HKD | 8.8 | 9.1 | 8.42 | 8.5 | 8.5 | -0.35 (-3.95%) | 3,034,000 |
21 Jan 2014 | HKD | 9.3 | 9.61 | 8.8 | 8.85 | 8.85 | -0.4 (-4.32%) | 7,016,000 |
20 Jan 2014 | HKD | 8.5 | 9.27 | 8.5 | 9.25 | 9.25 | +0.8 (+9.47%) | 6,775,000 |
17 Jan 2014 | HKD | 8.55 | 8.6 | 8.21 | 8.45 | 8.45 | -0.12 (-1.40%) | 2,454,000 |
16 Jan 2014 | HKD | 8.73 | 8.73 | 8.4 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,498,000 |
15 Jan 2014 | HKD | 8.89 | 8.93 | 8.35 | 8.72 | 8.72 | -0.21 (-2.35%) | 13,376,000 |
14 Jan 2014 | HKD | 8.95 | 9.2 | 8.8 | 8.93 | 8.93 | -0.15 (-1.65%) | 6,667,000 |
13 Jan 2014 | HKD | 8.92 | 9.5 | 8.7 | 9.08 | 9.08 | +0.18 (+2.02%) | 6,638,000 |
10 Jan 2014 | HKD | 9.26 | 9.62 | 8.88 | 8.9 | 8.9 | -0.08 (-0.89%) | 10,312,000 |
9 Jan 2014 | HKD | 8.37 | 9.26 | 8.3 | 8.98 | 8.98 | +0.61 (+7.29%) | 9,460,000 |
8 Jan 2014 | HKD | 8.41 | 8.63 | 8.1 | 8.37 | 8.37 | +0.13 (+1.58%) | 6,044,000 |
7 Jan 2014 | HKD | 7.45 | 8.24 | 7.34 | 8.24 | 8.24 | +0.68 (+8.99%) | 3,800,000 |
6 Jan 2014 | HKD | 7.5 | 7.64 | 7.31 | 7.56 | 7.56 | -0.03 (-0.40%) | 1,640,000 |
3 Jan 2014 | HKD | 7.6 | 7.65 | 7.4 | 7.59 | 7.59 | +0.09 (+1.20%) | 2,912,000 |
2 Jan 2014 | HKD | 7.51 | 7.52 | 7.2 | 7.5 | 7.5 | 0.0 (0.0%) | 1,730,000 |
1 Jan 2014 | HKD | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 7.48 | 7.59 | 7.44 | 7.5 | 7.5 | +0.02 (+0.27%) | 1,389,000 |
30 Dec 2013 | HKD | 7.68 | 7.68 | 7.4 | 7.48 | 7.48 | -0.13 (-1.71%) | 1,964,000 |
27 Dec 2013 | HKD | 7.35 | 7.79 | 7.35 | 7.61 | 7.61 | +0.33 (+4.53%) | 3,913,000 |
26 Dec 2013 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 7.03 | 7.3 | 7.01 | 7.28 | 7.28 | +0.25 (+3.56%) | 263,000 |
23 Dec 2013 | HKD | 7.05 | 7.15 | 6.98 | 7.03 | 7.03 | -0.04 (-0.57%) | 1,886,000 |
20 Dec 2013 | HKD | 7.3 | 7.39 | 7.02 | 7.07 | 7.07 | -0.14 (-1.94%) | 2,049,000 |
19 Dec 2013 | HKD | 7.32 | 7.33 | 7.14 | 7.21 | 7.21 | -0.09 (-1.23%) | 2,454,000 |
18 Dec 2013 | HKD | 7.6 | 7.62 | 7.15 | 7.3 | 7.3 | -0.28 (-3.69%) | 2,524,000 |
17 Dec 2013 | HKD | 7.63 | 7.65 | 7.4 | 7.58 | 7.58 | -0.07 (-0.92%) | 4,756,000 |
16 Dec 2013 | HKD | 7.55 | 7.77 | 7.45 | 7.65 | 7.65 | +0.14 (+1.86%) | 3,587,000 |