Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2014 | HKD | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,238,000 |
17 Feb 2014 | HKD | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,264,000 |
14 Feb 2014 | HKD | 1.55 | 1.56 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,934,000 |
13 Feb 2014 | HKD | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,450,000 |
12 Feb 2014 | HKD | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,622,000 |
11 Feb 2014 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 474,000 |
10 Feb 2014 | HKD | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 1,114,000 |
7 Feb 2014 | HKD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 1,319,000 |
6 Feb 2014 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 154,000 |
5 Feb 2014 | HKD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 719,000 |
4 Feb 2014 | HKD | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 550,000 |
3 Feb 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.54 | 1.6 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 584,000 |
29 Jan 2014 | HKD | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 578,000 |
28 Jan 2014 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 528,677 |
27 Jan 2014 | HKD | 1.64 | 1.64 | 1.52 | 1.53 | 1.53 | -0.09 (-5.56%) | 2,926,000 |
24 Jan 2014 | HKD | 1.58 | 1.68 | 1.57 | 1.62 | 1.62 | +0.04 (+2.53%) | 2,043,000 |
23 Jan 2014 | HKD | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 292,000 |
22 Jan 2014 | HKD | 1.62 | 1.64 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,472,000 |
21 Jan 2014 | HKD | 1.56 | 1.61 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 897,000 |
20 Jan 2014 | HKD | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,942,000 |
17 Jan 2014 | HKD | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -0.08 (-4.91%) | 3,894,000 |
16 Jan 2014 | HKD | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 1,355,000 |
15 Jan 2014 | HKD | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,516,000 |
14 Jan 2014 | HKD | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,511,000 |
13 Jan 2014 | HKD | 1.7 | 1.7 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,110,000 |
10 Jan 2014 | HKD | 1.63 | 1.73 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 3,067,800 |
9 Jan 2014 | HKD | 1.65 | 1.66 | 1.6 | 1.62 | 1.62 | -0.04 (-2.41%) | 1,073,000 |
8 Jan 2014 | HKD | 1.62 | 1.68 | 1.59 | 1.66 | 1.66 | +0.08 (+5.06%) | 2,286,000 |