Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2014 | HKD | 4.65 | 4.66 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 16,837,400 |
1 Apr 2014 | HKD | 4.59 | 4.64 | 4.55 | 4.62 | 4.62 | +0.04 (+0.87%) | 16,585,570 |
31 Mar 2014 | HKD | 4.63 | 4.63 | 4.51 | 4.58 | 4.58 | 0.0 (0.0%) | 17,228,000 |
28 Mar 2014 | HKD | 4.69 | 4.7 | 4.57 | 4.58 | 4.58 | -0.12 (-2.55%) | 12,878,100 |
27 Mar 2014 | HKD | 4.6 | 4.71 | 4.6 | 4.7 | 4.7 | +0.04 (+0.86%) | 12,203,700 |
26 Mar 2014 | HKD | 4.81 | 4.82 | 4.65 | 4.66 | 4.66 | -0.12 (-2.51%) | 10,224,350 |
25 Mar 2014 | HKD | 4.87 | 4.87 | 4.68 | 4.78 | 4.78 | -0.04 (-0.83%) | 5,534,106 |
24 Mar 2014 | HKD | 4.73 | 4.84 | 4.66 | 4.82 | 4.82 | +0.12 (+2.55%) | 6,159,273 |
21 Mar 2014 | HKD | 4.48 | 4.73 | 4.48 | 4.7 | 4.7 | +0.07 (+1.51%) | 10,788,000 |
20 Mar 2014 | HKD | 4.69 | 4.77 | 4.61 | 4.63 | 4.63 | -0.09 (-1.91%) | 8,792,000 |
19 Mar 2014 | HKD | 4.73 | 4.79 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 4,266,500 |
18 Mar 2014 | HKD | 4.73 | 4.77 | 4.64 | 4.71 | 4.71 | -0.02 (-0.42%) | 8,344,239 |
17 Mar 2014 | HKD | 4.74 | 4.78 | 4.65 | 4.73 | 4.73 | +0.02 (+0.42%) | 5,852,000 |
14 Mar 2014 | HKD | 4.7 | 4.75 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 8,557,000 |
13 Mar 2014 | HKD | 4.78 | 4.82 | 4.73 | 4.74 | 4.74 | -0.04 (-0.84%) | 7,648,400 |
12 Mar 2014 | HKD | 4.8 | 4.85 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 8,068,871 |
11 Mar 2014 | HKD | 4.85 | 4.9 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 5,248,411 |
10 Mar 2014 | HKD | 4.91 | 4.93 | 4.81 | 4.85 | 4.85 | -0.12 (-2.41%) | 13,306,000 |
7 Mar 2014 | HKD | 5.02 | 5.07 | 4.96 | 4.97 | 4.97 | -0.01 (-0.20%) | 8,690,977 |
6 Mar 2014 | HKD | 4.95 | 5.01 | 4.95 | 4.98 | 4.98 | +0.02 (+0.40%) | 9,562,742 |
5 Mar 2014 | HKD | 5.04 | 5.07 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 8,152,000 |
4 Mar 2014 | HKD | 5.01 | 5.08 | 4.98 | 4.99 | 4.99 | -0.09 (-1.77%) | 14,024,000 |
3 Mar 2014 | HKD | 5 | 5.12 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,894,000 |
28 Feb 2014 | HKD | 5.13 | 5.22 | 5.05 | 5.06 | 5.06 | -0.03 (-0.59%) | 14,491,310 |
27 Feb 2014 | HKD | 5.04 | 5.13 | 5 | 5.09 | 5.09 | +0.03 (+0.59%) | 17,620,000 |
26 Feb 2014 | HKD | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | -0.04 (-0.78%) | 15,212,000 |
25 Feb 2014 | HKD | 5.18 | 5.18 | 5.01 | 5.1 | 5.1 | -0.03 (-0.58%) | 13,101,530 |
24 Feb 2014 | HKD | 5.03 | 5.15 | 5.01 | 5.13 | 5.13 | +0.02 (+0.39%) | 13,114,090 |
21 Feb 2014 | HKD | 5.21 | 5.23 | 5.05 | 5.11 | 5.11 | -0.05 (-0.97%) | 15,210,990 |
20 Feb 2014 | HKD | 5.18 | 5.29 | 5.08 | 5.16 | 5.16 | -0.05 (-0.96%) | 8,514,000 |