Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 3.26 | 3.35 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 19,681,260 |
5 Feb 2014 | HKD | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 26,585,279 |
4 Feb 2014 | HKD | 3.35 | 3.4 | 3.3 | 3.33 | 3.33 | -0.12 (-3.48%) | 26,706,779 |
3 Feb 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.44 | 3.47 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 22,208,539 |
29 Jan 2014 | HKD | 3.5 | 3.57 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 15,263,000 |
28 Jan 2014 | HKD | 3.4 | 3.56 | 3.38 | 3.53 | 3.53 | +0.05 (+1.44%) | 22,818,230 |
27 Jan 2014 | HKD | 3.56 | 3.6 | 3.47 | 3.48 | 3.48 | -0.15 (-4.13%) | 35,707,539 |
24 Jan 2014 | HKD | 3.69 | 3.78 | 3.63 | 3.63 | 3.63 | -0.09 (-2.42%) | 20,810,189 |
23 Jan 2014 | HKD | 3.74 | 3.78 | 3.65 | 3.72 | 3.72 | -0.01 (-0.27%) | 18,677,500 |
22 Jan 2014 | HKD | 3.55 | 3.8 | 3.55 | 3.73 | 3.73 | +0.16 (+4.48%) | 22,611,070 |
21 Jan 2014 | HKD | 3.6 | 3.67 | 3.57 | 3.57 | 3.57 | +0.01 (+0.28%) | 11,226,450 |
20 Jan 2014 | HKD | 3.53 | 3.59 | 3.52 | 3.56 | 3.56 | -0.07 (-1.93%) | 15,768,440 |
17 Jan 2014 | HKD | 3.6 | 3.69 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 13,899,250 |
16 Jan 2014 | HKD | 3.69 | 3.7 | 3.61 | 3.63 | 3.63 | -0.04 (-1.09%) | 13,225,820 |
15 Jan 2014 | HKD | 3.69 | 3.7 | 3.64 | 3.67 | 3.67 | +0.07 (+1.94%) | 31,700,471 |
14 Jan 2014 | HKD | 3.69 | 3.69 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 56,349,910 |
13 Jan 2014 | HKD | 3.65 | 3.72 | 3.63 | 3.7 | 3.7 | +0.08 (+2.21%) | 14,279,710 |
10 Jan 2014 | HKD | 3.61 | 3.66 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 26,886,430 |
9 Jan 2014 | HKD | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | -0.11 (-2.93%) | 33,243,141 |
8 Jan 2014 | HKD | 3.73 | 3.77 | 3.67 | 3.75 | 3.75 | +0.03 (+0.81%) | 22,022,990 |
7 Jan 2014 | HKD | 3.72 | 3.78 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 34,176,898 |
6 Jan 2014 | HKD | 3.82 | 3.84 | 3.63 | 3.75 | 3.75 | -0.16 (-4.09%) | 67,066,500 |
3 Jan 2014 | HKD | 3.95 | 3.96 | 3.87 | 3.91 | 3.91 | -0.1 (-2.49%) | 19,029,660 |
2 Jan 2014 | HKD | 4.02 | 4.04 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 8,185,000 |
1 Jan 2014 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.05 | 4.08 | 4 | 4 | 4 | -0.03 (-0.74%) | 9,085,982 |
30 Dec 2013 | HKD | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 7,536,049 |
27 Dec 2013 | HKD | 4.05 | 4.16 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 10,436,950 |