Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 5.3 | 5.39 | 5.28 | 5.36 | 5.36 | +0.09 (+1.71%) | 6,413,500 |
5 Feb 2014 | HKD | 5.34 | 5.43 | 5.18 | 5.27 | 5.27 | -0.06 (-1.13%) | 14,123,500 |
4 Feb 2014 | HKD | 5.45 | 5.48 | 5.28 | 5.33 | 5.33 | -0.28 (-4.99%) | 13,805,500 |
3 Feb 2014 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 5.51 | 5.63 | 5.48 | 5.61 | 5.61 | -0.02 (-0.36%) | 7,479,000 |
29 Jan 2014 | HKD | 5.63 | 5.72 | 5.63 | 5.63 | 5.63 | -0.01 (-0.18%) | 18,463,000 |
28 Jan 2014 | HKD | 5.6 | 5.68 | 5.52 | 5.64 | 5.64 | +0.09 (+1.62%) | 14,928,500 |
27 Jan 2014 | HKD | 5.5 | 5.59 | 5.26 | 5.55 | 5.55 | -0.08 (-1.42%) | 29,068,500 |
24 Jan 2014 | HKD | 5.75 | 5.84 | 5.56 | 5.63 | 5.63 | -0.15 (-2.60%) | 25,751,750 |
23 Jan 2014 | HKD | 6.09 | 6.1 | 5.78 | 5.78 | 5.78 | -0.2 (-3.34%) | 35,415,000 |
22 Jan 2014 | HKD | 5.96 | 6.18 | 5.85 | 5.98 | 5.98 | +0.06 (+1.01%) | 35,730,500 |
21 Jan 2014 | HKD | 5.82 | 6.1 | 5.82 | 5.92 | 5.92 | +0.12 (+2.07%) | 21,696,000 |
20 Jan 2014 | HKD | 5.77 | 5.86 | 5.68 | 5.8 | 5.8 | +0.04 (+0.69%) | 8,449,000 |
17 Jan 2014 | HKD | 5.83 | 5.83 | 5.55 | 5.76 | 5.76 | -0.07 (-1.20%) | 29,683,000 |
16 Jan 2014 | HKD | 6.05 | 6.05 | 5.77 | 5.83 | 5.83 | -0.21 (-3.48%) | 17,159,000 |
15 Jan 2014 | HKD | 6.14 | 6.14 | 6.02 | 6.04 | 6.04 | -0.06 (-0.98%) | 5,828,000 |
14 Jan 2014 | HKD | 6.15 | 6.16 | 6.02 | 6.1 | 6.1 | -0.06 (-0.97%) | 11,938,500 |
13 Jan 2014 | HKD | 6.19 | 6.19 | 6.05 | 6.16 | 6.16 | +0.03 (+0.49%) | 7,083,500 |
10 Jan 2014 | HKD | 6.11 | 6.15 | 6 | 6.13 | 6.13 | +0.09 (+1.49%) | 11,682,543 |
9 Jan 2014 | HKD | 6.25 | 6.31 | 6.03 | 6.04 | 6.04 | -0.24 (-3.82%) | 19,375,750 |
8 Jan 2014 | HKD | 6.2 | 6.36 | 6.11 | 6.28 | 6.28 | +0.17 (+2.78%) | 26,146,000 |
7 Jan 2014 | HKD | 6.14 | 6.24 | 5.98 | 6.11 | 6.11 | -0.03 (-0.49%) | 21,547,000 |
6 Jan 2014 | HKD | 6.55 | 6.55 | 6.13 | 6.14 | 6.14 | -0.46 (-6.97%) | 28,934,000 |
3 Jan 2014 | HKD | 6.65 | 6.67 | 6.46 | 6.6 | 6.6 | -0.07 (-1.05%) | 18,917,320 |
2 Jan 2014 | HKD | 6.81 | 6.86 | 6.66 | 6.67 | 6.67 | -0.09 (-1.33%) | 14,076,500 |
1 Jan 2014 | HKD | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 6.59 | 6.84 | 6.59 | 6.76 | 6.76 | +0.2 (+3.05%) | 9,538,750 |
30 Dec 2013 | HKD | 6.65 | 6.66 | 6.52 | 6.56 | 6.56 | -0.01 (-0.15%) | 5,175,500 |
27 Dec 2013 | HKD | 6.54 | 6.62 | 6.5 | 6.57 | 6.57 | -0.01 (-0.15%) | 5,315,500 |