Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | HKD | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 382,000 |
31 Mar 2014 | HKD | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 1,274,000 |
28 Mar 2014 | HKD | 1.44 | 1.51 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,143,000 |
27 Mar 2014 | HKD | 1.53 | 1.53 | 1.43 | 1.47 | 1.47 | -0.07 (-4.55%) | 3,834,000 |
26 Mar 2014 | HKD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 450,000 |
25 Mar 2014 | HKD | 1.6 | 1.62 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 800,000 |
24 Mar 2014 | HKD | 1.56 | 1.6 | 1.56 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,258,538 |
21 Mar 2014 | HKD | 1.61 | 1.64 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 2,173,929 |
20 Mar 2014 | HKD | 1.64 | 1.64 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 963,000 |
19 Mar 2014 | HKD | 1.56 | 1.66 | 1.56 | 1.64 | 1.64 | +0.08 (+5.13%) | 1,220,000 |
18 Mar 2014 | HKD | 1.59 | 1.62 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,094,000 |
17 Mar 2014 | HKD | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 664,000 |
14 Mar 2014 | HKD | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -0.04 (-2.48%) | 2,260,000 |
13 Mar 2014 | HKD | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 1,538,000 |
12 Mar 2014 | HKD | 1.67 | 1.7 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,527,000 |
11 Mar 2014 | HKD | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 1,984,000 |
10 Mar 2014 | HKD | 1.63 | 1.72 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 6,405,000 |
7 Mar 2014 | HKD | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | -0.01 (-0.61%) | 4,033,000 |
6 Mar 2014 | HKD | 1.55 | 1.65 | 1.55 | 1.64 | 1.64 | +0.1 (+6.49%) | 3,901,000 |
5 Mar 2014 | HKD | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 933,000 |
4 Mar 2014 | HKD | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 1,162,000 |
3 Mar 2014 | HKD | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 983,000 |
28 Feb 2014 | HKD | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,000,000 |
27 Feb 2014 | HKD | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 1,556,000 |
26 Feb 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,335,000 |
25 Feb 2014 | HKD | 1.55 | 1.62 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 7,199,000 |
24 Feb 2014 | HKD | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 1,759,000 |
21 Feb 2014 | HKD | 1.52 | 1.56 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 3,150,000 |
20 Feb 2014 | HKD | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,954,000 |
19 Feb 2014 | HKD | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 2,500,000 |