Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2014 | HKD | 3.59 | 3.59 | 3.54 | 3.56 | 3.2364 | -0.03 (-0.84%) | 2,188,000 |
3 Feb 2014 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.2636 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.2636 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.53 | 3.59 | 3.53 | 3.59 | 3.2636 | +0.02 (+0.56%) | 539,000 |
29 Jan 2014 | HKD | 3.56 | 3.58 | 3.53 | 3.57 | 3.2455 | +0.02 (+0.56%) | 501,000 |
28 Jan 2014 | HKD | 3.54 | 3.58 | 3.54 | 3.55 | 3.2273 | -0.02 (-0.56%) | 20,410,000 |
27 Jan 2014 | HKD | 3.56 | 3.57 | 3.5 | 3.57 | 3.2455 | -0.03 (-0.83%) | 2,407,000 |
24 Jan 2014 | HKD | 3.58 | 3.6 | 3.58 | 3.6 | 3.2727 | +0.02 (+0.56%) | 32,513,000 |
23 Jan 2014 | HKD | 3.59 | 3.6 | 3.57 | 3.58 | 3.2545 | -0.02 (-0.56%) | 5,915,000 |
22 Jan 2014 | HKD | 3.58 | 3.6 | 3.57 | 3.6 | 3.2727 | +0.03 (+0.84%) | 76,038,000 |
21 Jan 2014 | HKD | 3.58 | 3.6 | 3.57 | 3.57 | 3.2455 | -0.01 (-0.28%) | 11,077,000 |
20 Jan 2014 | HKD | 3.58 | 3.59 | 3.57 | 3.58 | 3.2545 | 0.0 (0.0%) | 10,675,000 |
17 Jan 2014 | HKD | 3.58 | 3.59 | 3.57 | 3.58 | 3.2545 | 0.0 (0.0%) | 5,544,000 |
16 Jan 2014 | HKD | 3.59 | 3.6 | 3.56 | 3.58 | 3.2545 | -0.01 (-0.28%) | 75,799,000 |
15 Jan 2014 | HKD | 3.6 | 3.6 | 3.55 | 3.59 | 3.2636 | -0.01 (-0.28%) | 13,117,000 |
14 Jan 2014 | HKD | 3.56 | 3.6 | 3.53 | 3.6 | 3.2727 | +0.03 (+0.84%) | 16,757,000 |
13 Jan 2014 | HKD | 3.58 | 3.6 | 3.53 | 3.57 | 3.2455 | -0.01 (-0.28%) | 10,974,000 |
10 Jan 2014 | HKD | 3.54 | 3.59 | 3.53 | 3.58 | 3.2545 | +0.03 (+0.85%) | 8,879,000 |
9 Jan 2014 | HKD | 3.52 | 3.56 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 7,991,000 |
8 Jan 2014 | HKD | 3.55 | 3.56 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 22,415,000 |
7 Jan 2014 | HKD | 3.5 | 3.55 | 3.47 | 3.55 | 3.2273 | +0.01 (+0.28%) | 12,724,000 |
6 Jan 2014 | HKD | 3.54 | 3.54 | 3.49 | 3.54 | 3.2182 | 0.0 (0.0%) | 3,323,000 |
3 Jan 2014 | HKD | 3.52 | 3.54 | 3.51 | 3.54 | 3.2182 | -0.01 (-0.28%) | 6,917,500 |
2 Jan 2014 | HKD | 3.55 | 3.55 | 3.52 | 3.55 | 3.2273 | +0.01 (+0.28%) | 13,702,000 |
1 Jan 2014 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.2182 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.53 | 3.55 | 3.51 | 3.54 | 3.2182 | +0.02 (+0.57%) | 2,554,000 |
30 Dec 2013 | HKD | 3.54 | 3.54 | 3.51 | 3.52 | 3.2 | -0.03 (-0.85%) | 830,000 |
27 Dec 2013 | HKD | 3.52 | 3.55 | 3.52 | 3.55 | 3.2273 | 0.0 (0.0%) | 2,487,000 |
26 Dec 2013 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.2273 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.2273 | 0.0 (0.0%) | 0 |