Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 1.28 | 1.32 | 1.26 | 1.26 | 12.6 | -0.05 (-3.82%) | 3,564,000 |
19 Mar 2014 | HKD | 1.31 | 1.32 | 1.29 | 1.31 | 13.1 | +0.02 (+1.55%) | 980,000 |
18 Mar 2014 | HKD | 1.3 | 1.33 | 1.28 | 1.29 | 12.9 | -0.01 (-0.77%) | 1,112,000 |
17 Mar 2014 | HKD | 1.26 | 1.34 | 1.25 | 1.3 | 13 | +0.03 (+2.36%) | 1,164,000 |
14 Mar 2014 | HKD | 1.31 | 1.31 | 1.26 | 1.27 | 12.7 | -0.06 (-4.51%) | 2,296,000 |
13 Mar 2014 | HKD | 1.35 | 1.37 | 1.32 | 1.33 | 13.3 | -0.04 (-2.92%) | 2,288,000 |
12 Mar 2014 | HKD | 1.41 | 1.41 | 1.34 | 1.37 | 13.7 | -0.06 (-4.20%) | 4,572,000 |
11 Mar 2014 | HKD | 1.46 | 1.47 | 1.39 | 1.43 | 14.3 | -0.04 (-2.72%) | 3,768,000 |
10 Mar 2014 | HKD | 1.47 | 1.5 | 1.45 | 1.47 | 14.7 | -0.01 (-0.68%) | 1,396,000 |
7 Mar 2014 | HKD | 1.53 | 1.53 | 1.43 | 1.48 | 14.8 | -0.03 (-1.99%) | 6,652,000 |
6 Mar 2014 | HKD | 1.46 | 1.54 | 1.45 | 1.51 | 15.1 | +0.06 (+4.14%) | 14,529,770 |
5 Mar 2014 | HKD | 1.4 | 1.47 | 1.39 | 1.45 | 14.5 | +0.05 (+3.57%) | 7,124,000 |
4 Mar 2014 | HKD | 1.35 | 1.44 | 1.29 | 1.4 | 14 | +0.04 (+2.94%) | 10,119,000 |
3 Mar 2014 | HKD | 1.39 | 1.43 | 1.34 | 1.36 | 13.6 | -0.03 (-2.16%) | 5,552,000 |
28 Feb 2014 | HKD | 1.23 | 1.41 | 1.21 | 1.39 | 13.9 | +0.16 (+13.01%) | 13,948,000 |
27 Feb 2014 | HKD | 1.23 | 1.23 | 1.2 | 1.23 | 12.3 | +0.01 (+0.82%) | 21,260,000 |
26 Feb 2014 | HKD | 1.22 | 1.24 | 1.19 | 1.22 | 12.2 | +0.01 (+0.83%) | 2,068,000 |
25 Feb 2014 | HKD | 1.29 | 1.33 | 1.19 | 1.21 | 12.1 | -0.01 (-0.82%) | 5,080,000 |
24 Feb 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 12.2 | 0.0 (0.0%) | 0 |
21 Feb 2014 | HKD | 1.18 | 1.23 | 1.18 | 1.22 | 12.2 | +0.02 (+1.67%) | 2,148,000 |
20 Feb 2014 | HKD | 1.2 | 1.23 | 1.2 | 1.2 | 12 | 0.0 (0.0%) | 2,044,000 |
19 Feb 2014 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 12 | 0.0 (0.0%) | 1,076,000 |
18 Feb 2014 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 12 | 0.0 (0.0%) | 4,720,000 |
17 Feb 2014 | HKD | 1.19 | 1.2 | 1.18 | 1.2 | 12 | 0.0 (0.0%) | 1,304,000 |
14 Feb 2014 | HKD | 1.18 | 1.2 | 1.18 | 1.2 | 12 | +0.01 (+0.84%) | 864,000 |
13 Feb 2014 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 11.9 | +0.01 (+0.85%) | 1,624,000 |
12 Feb 2014 | HKD | 1.19 | 1.21 | 1.17 | 1.18 | 11.8 | -0.01 (-0.84%) | 1,092,000 |
11 Feb 2014 | HKD | 1.19 | 1.19 | 1.15 | 1.19 | 11.9 | +0.02 (+1.71%) | 1,860,000 |
10 Feb 2014 | HKD | 1.2 | 1.2 | 1.14 | 1.17 | 11.7 | -0.02 (-1.68%) | 3,720,000 |
7 Feb 2014 | HKD | 1.21 | 1.23 | 1.18 | 1.19 | 11.9 | -0.02 (-1.65%) | 2,080,000 |