Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2014 | HKD | 0.8 | 0.83 | 0.8 | 0.83 | 0.5972 | +0.03 (+3.75%) | 50,400 |
13 Feb 2014 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.5756 | +0.02 (+2.56%) | 28,800 |
12 Feb 2014 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.5612 | 0.0 (0.0%) | 10,800 |
11 Feb 2014 | HKD | 0.79 | 0.79 | 0.73 | 0.78 | 0.5612 | -0.02 (-2.50%) | 727,200 |
10 Feb 2014 | HKD | 0.84 | 0.84 | 0.79 | 0.8 | 0.5756 | -0.08 (-9.09%) | 349,200 |
7 Feb 2014 | HKD | 0.82 | 0.88 | 0.78 | 0.88 | 0.6332 | +0.06 (+7.32%) | 522,000 |
6 Feb 2014 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.59 | -0.04 (-4.65%) | 18,000 |
5 Feb 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
4 Feb 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
3 Feb 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.6188 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.82 | 0.88 | 0.82 | 0.86 | 0.6188 | +0.03 (+3.61%) | 25,200 |
29 Jan 2014 | HKD | 0.9 | 0.9 | 0.83 | 0.83 | 0.5972 | +0.01 (+1.22%) | 208,800 |
28 Jan 2014 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.59 | -0.01 (-1.20%) | 61,200 |
27 Jan 2014 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.5972 | -0.01 (-1.19%) | 306,000 |
24 Jan 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.6044 | 0.0 (0.0%) | 0 |
23 Jan 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.6044 | 0.0 (0.0%) | 0 |
22 Jan 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.6044 | -0.03 (-3.45%) | 180,000 |
21 Jan 2014 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.626 | +0.01 (+1.16%) | 28,800 |
20 Jan 2014 | HKD | 0.88 | 0.92 | 0.86 | 0.86 | 0.6188 | -0.01 (-1.15%) | 424,800 |
17 Jan 2014 | HKD | 0.83 | 0.87 | 0.83 | 0.87 | 0.626 | +0.02 (+2.35%) | 61,200 |
16 Jan 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.6116 | -0.01 (-1.16%) | 46,800 |
15 Jan 2014 | HKD | 0.85 | 0.89 | 0.85 | 0.86 | 0.6188 | +0.03 (+3.61%) | 345,600 |
14 Jan 2014 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.5972 | -0.04 (-4.60%) | 792,000 |
13 Jan 2014 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.626 | -0.02 (-2.25%) | 3,600 |
10 Jan 2014 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.6403 | 0.0 (0.0%) | 367,200 |
9 Jan 2014 | HKD | 0.9 | 0.92 | 0.87 | 0.89 | 0.6403 | +0.03 (+3.49%) | 741,600 |
8 Jan 2014 | HKD | 0.92 | 0.95 | 0.85 | 0.86 | 0.6188 | -0.03 (-3.37%) | 1,044,000 |
7 Jan 2014 | HKD | 0.83 | 0.91 | 0.83 | 0.89 | 0.6403 | +0.04 (+4.71%) | 669,600 |
6 Jan 2014 | HKD | 0.81 | 0.92 | 0.81 | 0.85 | 0.6116 | +0.01 (+1.19%) | 435,600 |