Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 3.7 | 3.71 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 144,000 |
6 Feb 2014 | HKD | 3.7 | 3.71 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 235,000 |
5 Feb 2014 | HKD | 3.72 | 3.74 | 3.69 | 3.69 | 3.69 | -0.06 (-1.60%) | 234,000 |
4 Feb 2014 | HKD | 3.99 | 3.99 | 3.72 | 3.75 | 3.75 | -0.3 (-7.41%) | 55,000 |
3 Feb 2014 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 3.9 | 4.05 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 436,000 |
29 Jan 2014 | HKD | 3.79 | 3.98 | 3.76 | 3.9 | 3.9 | +0.07 (+1.83%) | 228,000 |
28 Jan 2014 | HKD | 3.7 | 3.85 | 3.7 | 3.83 | 3.83 | +0.13 (+3.51%) | 242,000 |
27 Jan 2014 | HKD | 3.61 | 3.72 | 3.59 | 3.7 | 3.7 | 0.0 (0.0%) | 353,000 |
24 Jan 2014 | HKD | 3.7 | 3.83 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 487,000 |
23 Jan 2014 | HKD | 3.7 | 3.75 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 378,000 |
22 Jan 2014 | HKD | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 166,000 |
21 Jan 2014 | HKD | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | 0.0 (0.0%) | 200,000 |
20 Jan 2014 | HKD | 3.69 | 3.72 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 395,000 |
17 Jan 2014 | HKD | 3.7 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 436,000 |
16 Jan 2014 | HKD | 3.7 | 3.72 | 3.69 | 3.7 | 3.7 | +0.01 (+0.27%) | 338,000 |
15 Jan 2014 | HKD | 3.7 | 3.72 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 426,000 |
14 Jan 2014 | HKD | 3.7 | 3.72 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 443,000 |
13 Jan 2014 | HKD | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 472,000 |
10 Jan 2014 | HKD | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | +0.05 (+1.35%) | 558,000 |
9 Jan 2014 | HKD | 3.71 | 3.76 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 543,763 |
8 Jan 2014 | HKD | 3.9 | 3.9 | 3.69 | 3.74 | 3.74 | -0.11 (-2.86%) | 536,000 |
7 Jan 2014 | HKD | 3.72 | 3.85 | 3.66 | 3.85 | 3.85 | +0.09 (+2.39%) | 716,000 |
6 Jan 2014 | HKD | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 586,000 |
3 Jan 2014 | HKD | 3.87 | 3.87 | 3.72 | 3.74 | 3.74 | -0.13 (-3.36%) | 497,000 |
2 Jan 2014 | HKD | 4.15 | 4.15 | 3.75 | 3.87 | 3.87 | -0.32 (-7.64%) | 499,000 |
1 Jan 2014 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 3.71 | 4.28 | 3.7 | 4.19 | 4.19 | +0.41 (+10.85%) | 927,000 |
30 Dec 2013 | HKD | 3.84 | 3.84 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 488,000 |