Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 1.28 | 1.31 | 1.2 | 1.27 | 1.27 | -0.01 (-0.78%) | 8,290,000 |
19 Mar 2014 | HKD | 1.22 | 1.32 | 1.15 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,130,000 |
18 Mar 2014 | HKD | 1.36 | 1.45 | 1.15 | 1.25 | 1.25 | -0.11 (-8.09%) | 36,110,000 |
17 Mar 2014 | HKD | 1.28 | 1.38 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 19,619,000 |
14 Mar 2014 | HKD | 1.14 | 1.29 | 1.14 | 1.29 | 1.29 | +0.13 (+11.21%) | 17,430,000 |
13 Mar 2014 | HKD | 1.13 | 1.2 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 9,470,000 |
12 Mar 2014 | HKD | 1.1 | 1.18 | 1.06 | 1.13 | 1.13 | +0.04 (+3.67%) | 12,778,000 |
11 Mar 2014 | HKD | 1.08 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 7,790,000 |
10 Mar 2014 | HKD | 1 | 1.13 | 1 | 1.06 | 1.06 | +0.07 (+7.07%) | 16,590,000 |
7 Mar 2014 | HKD | 1 | 1.04 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 6,980,000 |
6 Mar 2014 | HKD | 0.99 | 1.04 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 10,530,000 |
5 Mar 2014 | HKD | 1.01 | 1.07 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 28,000,000 |
4 Mar 2014 | HKD | 0.82 | 1.02 | 0.82 | 0.98 | 0.98 | +0.15 (+18.07%) | 51,880,000 |
3 Mar 2014 | HKD | 0.78 | 0.86 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 11,560,000 |
28 Feb 2014 | HKD | 0.8 | 0.81 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 5,320,000 |
27 Feb 2014 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 8,740,000 |
26 Feb 2014 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 3,570,000 |
25 Feb 2014 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 7,200,000 |
24 Feb 2014 | HKD | 0.79 | 0.83 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 17,860,000 |
21 Feb 2014 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 8,610,000 |
20 Feb 2014 | HKD | 0.84 | 0.86 | 0.78 | 0.81 | 0.81 | -0.04 (-4.71%) | 17,590,000 |
19 Feb 2014 | HKD | 0.88 | 0.96 | 0.79 | 0.85 | 0.85 | -0.01 (-1.16%) | 52,220,000 |
18 Feb 2014 | HKD | 0.81 | 0.89 | 0.77 | 0.86 | 0.86 | +0.06 (+7.50%) | 24,040,000 |
17 Feb 2014 | HKD | 0.77 | 0.87 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 27,310,000 |
14 Feb 2014 | HKD | 0.77 | 0.82 | 0.72 | 0.75 | 0.75 | -0.01 (-1.32%) | 32,460,000 |
13 Feb 2014 | HKD | 0.79 | 0.9 | 0.74 | 0.76 | 0.76 | -0.03 (-3.80%) | 54,860,000 |
12 Feb 2014 | HKD | 0.54 | 0.8 | 0.54 | 0.79 | 0.79 | +0.26 (+49.06%) | 93,860,000 |
11 Feb 2014 | HKD | 0.52 | 0.56 | 0.47 | 0.53 | 0.53 | +0.01 (+1.92%) | 24,450,000 |
10 Feb 2014 | HKD | 0.6 | 0.61 | 0.485 | 0.52 | 0.52 | -0.07 (-11.86%) | 31,500,000 |
7 Feb 2014 | HKD | 0.45 | 0.64 | 0.45 | 0.59 | 0.59 | 0.0 (0.0%) | 91,500,000 |