Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,462,000 |
1 Apr 2014 | HKD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,558,000 |
31 Mar 2014 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,652,000 |
28 Mar 2014 | HKD | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,211,000 |
27 Mar 2014 | HKD | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,031,612 |
26 Mar 2014 | HKD | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,341,623 |
25 Mar 2014 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,588,625 |
24 Mar 2014 | HKD | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,447,800 |
21 Mar 2014 | HKD | 1.71 | 1.78 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 3,780,166 |
20 Mar 2014 | HKD | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 9,218,560 |
19 Mar 2014 | HKD | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | -0.02 (-1.12%) | 2,335,126 |
18 Mar 2014 | HKD | 1.8 | 1.8 | 1.77 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,570,501 |
17 Mar 2014 | HKD | 1.76 | 1.76 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,554,000 |
14 Mar 2014 | HKD | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,972,000 |
13 Mar 2014 | HKD | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 1,794,000 |
12 Mar 2014 | HKD | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 688,000 |
11 Mar 2014 | HKD | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 786,000 |
10 Mar 2014 | HKD | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.03 (+1.72%) | 1,174,000 |
7 Mar 2014 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 603,325 |
6 Mar 2014 | HKD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 914,000 |
5 Mar 2014 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,602,000 |
4 Mar 2014 | HKD | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 4,224,000 |
3 Mar 2014 | HKD | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,306,000 |
28 Feb 2014 | HKD | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 3,364,000 |
27 Feb 2014 | HKD | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 872,000 |
26 Feb 2014 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 3,246,000 |
25 Feb 2014 | HKD | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,638,001 |
24 Feb 2014 | HKD | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,394,000 |
21 Feb 2014 | HKD | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 1,750,000 |
20 Feb 2014 | HKD | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 902,000 |