Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 4.35 | 4.41 | 4.26 | 4.3 | 4.3 | -0.06 (-1.38%) | 6,035,680 |
19 Mar 2014 | HKD | 4.28 | 4.43 | 4.26 | 4.36 | 4.36 | +0.09 (+2.11%) | 7,429,500 |
18 Mar 2014 | HKD | 4.35 | 4.4 | 4.25 | 4.27 | 4.27 | -0.05 (-1.16%) | 6,427,000 |
17 Mar 2014 | HKD | 4.44 | 4.49 | 4.3 | 4.32 | 4.32 | -0.15 (-3.36%) | 11,676,500 |
14 Mar 2014 | HKD | 4.46 | 4.53 | 4.44 | 4.47 | 4.47 | -0.08 (-1.76%) | 16,157,000 |
13 Mar 2014 | HKD | 4.52 | 4.71 | 4.49 | 4.55 | 4.55 | +0.04 (+0.89%) | 10,285,000 |
12 Mar 2014 | HKD | 4.68 | 4.69 | 4.5 | 4.51 | 4.51 | -0.2 (-4.25%) | 14,211,000 |
11 Mar 2014 | HKD | 4.75 | 4.79 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 7,454,500 |
10 Mar 2014 | HKD | 4.8 | 4.88 | 4.7 | 4.75 | 4.75 | -0.13 (-2.66%) | 13,622,785 |
7 Mar 2014 | HKD | 4.85 | 4.97 | 4.85 | 4.88 | 4.88 | +0.01 (+0.21%) | 10,522,000 |
6 Mar 2014 | HKD | 4.91 | 4.97 | 4.83 | 4.87 | 4.87 | -0.05 (-1.02%) | 6,357,000 |
5 Mar 2014 | HKD | 4.98 | 4.99 | 4.88 | 4.92 | 4.92 | 0.0 (0.0%) | 7,201,000 |
4 Mar 2014 | HKD | 4.84 | 4.95 | 4.81 | 4.92 | 4.92 | +0.04 (+0.82%) | 5,437,500 |
3 Mar 2014 | HKD | 4.76 | 4.98 | 4.76 | 4.88 | 4.88 | -0.03 (-0.61%) | 11,674,500 |
28 Feb 2014 | HKD | 4.82 | 4.95 | 4.72 | 4.91 | 4.91 | +0.09 (+1.87%) | 12,091,500 |
27 Feb 2014 | HKD | 4.84 | 4.95 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 9,183,500 |
26 Feb 2014 | HKD | 4.74 | 4.84 | 4.63 | 4.82 | 4.82 | +0.06 (+1.26%) | 17,052,500 |
25 Feb 2014 | HKD | 4.84 | 4.92 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 9,190,000 |
24 Feb 2014 | HKD | 4.99 | 5 | 4.69 | 4.83 | 4.83 | -0.15 (-3.01%) | 21,385,000 |
21 Feb 2014 | HKD | 5.12 | 5.15 | 4.97 | 4.98 | 4.98 | -0.09 (-1.78%) | 27,034,050 |
20 Feb 2014 | HKD | 5.25 | 5.26 | 5.05 | 5.07 | 5.07 | -0.2 (-3.80%) | 28,464,500 |
19 Feb 2014 | HKD | 5.45 | 5.48 | 5.22 | 5.27 | 5.27 | -0.18 (-3.30%) | 27,418,500 |
18 Feb 2014 | HKD | 5.7 | 5.7 | 5.41 | 5.45 | 5.45 | -0.18 (-3.20%) | 16,696,000 |
17 Feb 2014 | HKD | 5.69 | 5.7 | 5.61 | 5.63 | 5.63 | +0.02 (+0.36%) | 13,639,500 |
14 Feb 2014 | HKD | 5.65 | 5.66 | 5.54 | 5.61 | 5.61 | -0.01 (-0.18%) | 5,792,000 |
13 Feb 2014 | HKD | 5.72 | 5.73 | 5.6 | 5.62 | 5.62 | -0.11 (-1.92%) | 4,431,000 |
12 Feb 2014 | HKD | 5.89 | 5.89 | 5.72 | 5.73 | 5.73 | -0.05 (-0.87%) | 9,189,500 |
11 Feb 2014 | HKD | 5.71 | 5.82 | 5.68 | 5.78 | 5.78 | +0.15 (+2.66%) | 12,302,000 |
10 Feb 2014 | HKD | 5.66 | 5.71 | 5.58 | 5.63 | 5.63 | +0.09 (+1.62%) | 13,217,500 |
7 Feb 2014 | HKD | 5.52 | 5.59 | 5.48 | 5.54 | 5.54 | +0.18 (+3.36%) | 12,999,500 |