Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2014 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 784,001 |
7 Jan 2014 | HKD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 2,218,000 |
6 Jan 2014 | HKD | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 464,000 |
3 Jan 2014 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,328,400 |
2 Jan 2014 | HKD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 2,482,000 |
1 Jan 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.78 | 1.84 | 1.77 | 1.82 | 1.82 | +0.04 (+2.25%) | 1,894,000 |
30 Dec 2013 | HKD | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 856,476 |
27 Dec 2013 | HKD | 1.7 | 1.76 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,084,000 |
26 Dec 2013 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
25 Dec 2013 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
24 Dec 2013 | HKD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 308,000 |
23 Dec 2013 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 496,000 |
20 Dec 2013 | HKD | 1.72 | 1.72 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 1,422,000 |
19 Dec 2013 | HKD | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 788,000 |
18 Dec 2013 | HKD | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,154,000 |
17 Dec 2013 | HKD | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,444,000 |
16 Dec 2013 | HKD | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,468,000 |
13 Dec 2013 | HKD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,778,962 |
12 Dec 2013 | HKD | 1.74 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,402,000 |
11 Dec 2013 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 4,704,000 |
10 Dec 2013 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,858,000 |
9 Dec 2013 | HKD | 1.85 | 1.85 | 1.76 | 1.79 | 1.79 | -0.13 (-6.77%) | 15,218,000 |
6 Dec 2013 | HKD | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 4,086,000 |
5 Dec 2013 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 2,802,000 |
4 Dec 2013 | HKD | 1.88 | 1.96 | 1.88 | 1.92 | 1.92 | +0.01 (+0.52%) | 3,680,000 |
3 Dec 2013 | HKD | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,624,000 |
2 Dec 2013 | HKD | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 5,028,000 |
29 Nov 2013 | HKD | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | +0.06 (+3.19%) | 4,794,375 |
28 Nov 2013 | HKD | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,502,000 |