Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2014 | HKD | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 445,000 |
6 Jan 2014 | HKD | 1.6 | 1.62 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,360,000 |
3 Jan 2014 | HKD | 1.56 | 1.6 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,456,000 |
2 Jan 2014 | HKD | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | +0.02 (+1.30%) | 2,845,000 |
1 Jan 2014 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 510,000 |
30 Dec 2013 | HKD | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 2,969,000 |
27 Dec 2013 | HKD | 1.56 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,377,000 |
26 Dec 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.59 | 1.6 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 422,000 |
23 Dec 2013 | HKD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 613,000 |
20 Dec 2013 | HKD | 1.6 | 1.6 | 1.5 | 1.52 | 1.52 | -0.08 (-5%) | 3,378,000 |
19 Dec 2013 | HKD | 1.63 | 1.65 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,036,000 |
18 Dec 2013 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 507,356 |
17 Dec 2013 | HKD | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 1,559,000 |
16 Dec 2013 | HKD | 1.62 | 1.7 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,249,000 |
13 Dec 2013 | HKD | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 900,000 |
12 Dec 2013 | HKD | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 1,032,000 |
11 Dec 2013 | HKD | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 379,000 |
10 Dec 2013 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,328,000 |
9 Dec 2013 | HKD | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 870,000 |
6 Dec 2013 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 656,000 |
5 Dec 2013 | HKD | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,877,000 |
4 Dec 2013 | HKD | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,162,000 |
3 Dec 2013 | HKD | 1.69 | 1.74 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 2,046,800 |
2 Dec 2013 | HKD | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 902,000 |
29 Nov 2013 | HKD | 1.61 | 1.75 | 1.61 | 1.74 | 1.74 | +0.13 (+8.07%) | 4,674,000 |
28 Nov 2013 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,561,000 |
27 Nov 2013 | HKD | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,265,000 |