Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2014 | HKD | 1.06 | 1.07 | 0.93 | 0.95 | 0.95 | -0.09 (-8.65%) | 5,512,000 |
11 Feb 2014 | HKD | 1.2 | 1.29 | 0.99 | 1.04 | 1.04 | -0.06 (-5.45%) | 9,720,000 |
10 Feb 2014 | HKD | 1.12 | 1.13 | 1.04 | 1.1 | 1.1 | -0.13 (-10.57%) | 1,312,000 |
7 Feb 2014 | HKD | 1.15 | 1.3 | 1.15 | 1.23 | 1.23 | +0.13 (+11.82%) | 1,680,000 |
6 Feb 2014 | HKD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 992,000 |
5 Feb 2014 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 56,000 |
4 Feb 2014 | HKD | 1.1 | 1.1 | 1.01 | 1.09 | 1.09 | 0.0 (0.0%) | 11,088,000 |
3 Feb 2014 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 16,000 |
29 Jan 2014 | HKD | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,616,000 |
28 Jan 2014 | HKD | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 528,000 |
27 Jan 2014 | HKD | 1.1 | 1.1 | 1 | 1.05 | 1.05 | -0.09 (-7.89%) | 936,000 |
24 Jan 2014 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 456,000 |
23 Jan 2014 | HKD | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,744,000 |
22 Jan 2014 | HKD | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 808,000 |
21 Jan 2014 | HKD | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 3,288,000 |
20 Jan 2014 | HKD | 1.3 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 888,000 |
17 Jan 2014 | HKD | 1.3 | 1.32 | 1.23 | 1.3 | 1.3 | 0.0 (0.0%) | 2,816,000 |
16 Jan 2014 | HKD | 1.47 | 1.47 | 1.23 | 1.3 | 1.3 | -0.13 (-9.09%) | 6,544,000 |
15 Jan 2014 | HKD | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -0.07 (-4.67%) | 2,880,000 |
14 Jan 2014 | HKD | 1.44 | 1.56 | 1.42 | 1.5 | 1.5 | +0.06 (+4.17%) | 5,232,000 |
13 Jan 2014 | HKD | 1.45 | 1.48 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,400,000 |
10 Jan 2014 | HKD | 1.46 | 1.49 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 3,760,000 |
9 Jan 2014 | HKD | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 7,304,000 |
8 Jan 2014 | HKD | 1.32 | 1.4 | 1.29 | 1.38 | 1.38 | +0.12 (+9.52%) | 1,624,000 |
7 Jan 2014 | HKD | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | +0.01 (+0.80%) | 376,000 |
6 Jan 2014 | HKD | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 296,000 |
3 Jan 2014 | HKD | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 400,000 |
2 Jan 2014 | HKD | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 808,000 |