Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 320.0833 | -0.04 (-2.34%) | 1,867,156 |
19 Mar 2014 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 327.75 | 0.0 (0.0%) | 1,047,000 |
18 Mar 2014 | HKD | 1.76 | 1.76 | 1.71 | 1.71 | 327.75 | 0.0 (0.0%) | 791,000 |
17 Mar 2014 | HKD | 1.74 | 1.74 | 1.7 | 1.71 | 327.75 | -0.02 (-1.16%) | 841,355 |
14 Mar 2014 | HKD | 1.78 | 1.78 | 1.73 | 1.73 | 331.5833 | -0.02 (-1.14%) | 397,000 |
13 Mar 2014 | HKD | 1.8 | 1.82 | 1.73 | 1.75 | 335.4167 | -0.03 (-1.69%) | 3,957,000 |
12 Mar 2014 | HKD | 1.85 | 1.85 | 1.77 | 1.78 | 341.1667 | -0.07 (-3.78%) | 1,397,000 |
11 Mar 2014 | HKD | 1.82 | 1.85 | 1.8 | 1.85 | 354.5833 | +0.02 (+1.09%) | 651,000 |
10 Mar 2014 | HKD | 1.88 | 1.88 | 1.81 | 1.83 | 350.75 | -0.03 (-1.61%) | 494,000 |
7 Mar 2014 | HKD | 1.88 | 1.9 | 1.86 | 1.86 | 356.5 | 0.0 (0.0%) | 1,241,005 |
6 Mar 2014 | HKD | 1.88 | 1.93 | 1.84 | 1.86 | 356.5 | -0.04 (-2.11%) | 653,001 |
5 Mar 2014 | HKD | 1.95 | 1.95 | 1.89 | 1.9 | 364.1667 | -0.03 (-1.55%) | 1,499,000 |
4 Mar 2014 | HKD | 1.92 | 1.95 | 1.88 | 1.93 | 369.9167 | +0.01 (+0.52%) | 565,000 |
3 Mar 2014 | HKD | 1.9 | 1.94 | 1.89 | 1.92 | 368 | +0.04 (+2.13%) | 1,692,455 |
28 Feb 2014 | HKD | 1.85 | 1.92 | 1.85 | 1.88 | 360.3333 | +0.09 (+5.03%) | 6,873,000 |
27 Feb 2014 | HKD | 1.78 | 1.82 | 1.72 | 1.79 | 343.0833 | -0.11 (-5.79%) | 7,860,014 |
26 Feb 2014 | HKD | 1.9 | 1.93 | 1.89 | 1.9 | 364.1667 | -0.01 (-0.52%) | 564,000 |
25 Feb 2014 | HKD | 1.92 | 1.93 | 1.88 | 1.91 | 366.0833 | 0.0 (0.0%) | 658,000 |
24 Feb 2014 | HKD | 1.88 | 1.92 | 1.86 | 1.91 | 366.0833 | +0.03 (+1.60%) | 1,006,486 |
21 Feb 2014 | HKD | 1.94 | 1.94 | 1.87 | 1.88 | 360.3333 | -0.02 (-1.05%) | 2,232,000 |
20 Feb 2014 | HKD | 1.91 | 1.93 | 1.88 | 1.9 | 364.1667 | 0.0 (0.0%) | 1,248,519 |
19 Feb 2014 | HKD | 1.91 | 1.91 | 1.89 | 1.9 | 364.1667 | +0.01 (+0.53%) | 691,000 |
18 Feb 2014 | HKD | 1.9 | 1.94 | 1.88 | 1.89 | 362.25 | 0.0 (0.0%) | 1,533,565 |
17 Feb 2014 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 362.25 | +0.01 (+0.53%) | 1,924,602 |
14 Feb 2014 | HKD | 1.92 | 1.92 | 1.87 | 1.88 | 360.3333 | -0.05 (-2.59%) | 3,326,000 |
13 Feb 2014 | HKD | 1.86 | 1.96 | 1.84 | 1.93 | 369.9167 | +0.06 (+3.21%) | 4,354,118 |
12 Feb 2014 | HKD | 1.89 | 1.89 | 1.85 | 1.87 | 358.4167 | +0.02 (+1.08%) | 4,374,000 |
11 Feb 2014 | HKD | 1.88 | 1.91 | 1.82 | 1.85 | 354.5833 | -0.04 (-2.12%) | 5,028,000 |
10 Feb 2014 | HKD | 1.99 | 2 | 1.87 | 1.89 | 362.25 | -0.13 (-6.44%) | 10,248,847 |
7 Feb 2014 | HKD | 2.01 | 2.07 | 2 | 2.02 | 387.1667 | -0.03 (-1.46%) | 1,425,646 |