Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2014 | HKD | 3.42 | 3.53 | 3.4 | 3.42 | 3.3026 | -0.05 (-1.44%) | 795,000 |
23 Apr 2014 | HKD | 3.26 | 3.54 | 3.25 | 3.47 | 3.3508 | +0.17 (+5.15%) | 1,273,000 |
22 Apr 2014 | HKD | 3.28 | 3.32 | 3.27 | 3.3 | 3.1867 | -0.02 (-0.60%) | 420,000 |
21 Apr 2014 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.206 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.206 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.32 | 3.35 | 3.29 | 3.32 | 3.206 | +0.04 (+1.22%) | 673,000 |
16 Apr 2014 | HKD | 3.43 | 3.45 | 3.26 | 3.28 | 3.1674 | -0.15 (-4.37%) | 1,815,000 |
15 Apr 2014 | HKD | 3.44 | 3.48 | 3.42 | 3.43 | 3.3122 | -0.01 (-0.29%) | 876,000 |
14 Apr 2014 | HKD | 3.35 | 3.53 | 3.34 | 3.44 | 3.3219 | +0.19 (+5.85%) | 4,603,000 |
11 Apr 2014 | HKD | 3.35 | 3.36 | 3.19 | 3.25 | 3.1384 | -0.1 (-2.99%) | 1,663,000 |
10 Apr 2014 | HKD | 3.26 | 3.36 | 3.2 | 3.35 | 3.235 | +0.12 (+3.72%) | 1,234,000 |
9 Apr 2014 | HKD | 3.17 | 3.3 | 3.14 | 3.23 | 3.1191 | +0.06 (+1.89%) | 2,161,000 |
8 Apr 2014 | HKD | 3.03 | 3.18 | 3.03 | 3.17 | 3.0611 | +0.1 (+3.26%) | 1,829,000 |
7 Apr 2014 | HKD | 3.06 | 3.15 | 3.02 | 3.07 | 2.9646 | -0.05 (-1.60%) | 1,137,000 |
4 Apr 2014 | HKD | 3.14 | 3.16 | 3.08 | 3.12 | 3.0129 | +0.03 (+0.97%) | 716,000 |
3 Apr 2014 | HKD | 3.19 | 3.22 | 3.01 | 3.09 | 2.9839 | -0.07 (-2.22%) | 2,216,000 |
2 Apr 2014 | HKD | 3 | 3.21 | 3 | 3.16 | 3.0515 | +0.16 (+5.33%) | 4,037,000 |
1 Apr 2014 | HKD | 2.84 | 3.03 | 2.83 | 3 | 2.897 | +0.16 (+5.63%) | 3,876,000 |
31 Mar 2014 | HKD | 2.95 | 3 | 2.83 | 2.84 | 2.7425 | -0.46 (-13.94%) | 5,674,000 |
28 Mar 2014 | HKD | 3.25 | 3.41 | 3.19 | 3.3 | 3.1867 | +0.11 (+3.45%) | 647,000 |
27 Mar 2014 | HKD | 3.41 | 3.46 | 3.13 | 3.19 | 3.0805 | -0.23 (-6.73%) | 1,596,000 |
26 Mar 2014 | HKD | 3.51 | 3.51 | 3.38 | 3.42 | 3.3026 | -0.12 (-3.39%) | 830,000 |
25 Mar 2014 | HKD | 3.64 | 3.67 | 3.5 | 3.54 | 3.4184 | -0.15 (-4.07%) | 585,000 |
24 Mar 2014 | HKD | 3.68 | 3.73 | 3.59 | 3.69 | 3.5633 | +0.01 (+0.27%) | 391,000 |
21 Mar 2014 | HKD | 3.7 | 3.7 | 3.65 | 3.68 | 3.5536 | -0.04 (-1.08%) | 308,000 |
20 Mar 2014 | HKD | 3.75 | 3.75 | 3.63 | 3.72 | 3.5923 | -0.05 (-1.33%) | 619,000 |
19 Mar 2014 | HKD | 3.8 | 3.87 | 3.75 | 3.77 | 3.6405 | -0.01 (-0.26%) | 402,000 |
18 Mar 2014 | HKD | 3.74 | 3.78 | 3.68 | 3.78 | 3.6502 | +0.04 (+1.07%) | 347,000 |
17 Mar 2014 | HKD | 3.64 | 3.74 | 3.63 | 3.74 | 3.6116 | +0.05 (+1.36%) | 384,000 |
14 Mar 2014 | HKD | 3.84 | 3.84 | 3.61 | 3.69 | 3.5633 | -0.15 (-3.91%) | 1,041,000 |