Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 1.64 | 1.7 | 1.46 | 1.53 | 1.53 | -0.1 (-6.13%) | 935,000 |
19 Mar 2014 | HKD | 1.54 | 1.63 | 1.5 | 1.63 | 1.63 | +0.08 (+5.16%) | 700,000 |
18 Mar 2014 | HKD | 1.63 | 1.68 | 1.53 | 1.55 | 1.55 | -0.14 (-8.28%) | 440,000 |
17 Mar 2014 | HKD | 1.73 | 1.74 | 1.6 | 1.69 | 1.69 | -0.08 (-4.52%) | 695,000 |
14 Mar 2014 | HKD | 1.83 | 1.85 | 1.7 | 1.77 | 1.77 | -0.08 (-4.32%) | 580,000 |
13 Mar 2014 | HKD | 1.82 | 1.96 | 1.48 | 1.85 | 1.85 | -0.04 (-2.12%) | 4,345,000 |
12 Mar 2014 | HKD | 1.48 | 1.99 | 1.45 | 1.89 | 1.89 | +0.46 (+32.17%) | 17,950,000 |
11 Mar 2014 | HKD | 1.45 | 1.52 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,165,000 |
10 Mar 2014 | HKD | 1.49 | 1.5 | 1.38 | 1.42 | 1.42 | -0.09 (-5.96%) | 7,160,000 |
7 Mar 2014 | HKD | 1.48 | 1.55 | 1.3 | 1.51 | 1.51 | +0.09 (+6.34%) | 8,685,000 |
6 Mar 2014 | HKD | 1.54 | 1.56 | 1.39 | 1.42 | 1.42 | -0.1 (-6.58%) | 6,655,000 |
5 Mar 2014 | HKD | 1.32 | 1.57 | 1.18 | 1.52 | 1.52 | +0.24 (+18.75%) | 13,615,000 |
4 Mar 2014 | HKD | 0.99 | 1.38 | 0.98 | 1.28 | 1.28 | +0.27 (+26.73%) | 13,130,000 |
3 Mar 2014 | HKD | 0.87 | 1.07 | 0.85 | 1.01 | 1.01 | +0.16 (+18.82%) | 10,230,000 |
28 Feb 2014 | HKD | 0.79 | 0.86 | 0.75 | 0.85 | 0.85 | +0.05 (+6.25%) | 8,125,000 |
27 Feb 2014 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 1,925,000 |
26 Feb 2014 | HKD | 0.76 | 0.84 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 5,990,000 |
25 Feb 2014 | HKD | 0.73 | 0.8 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 4,980,000 |
24 Feb 2014 | HKD | 0.73 | 0.76 | 0.7 | 0.75 | 0.75 | +0.01 (+1.35%) | 2,025,000 |
21 Feb 2014 | HKD | 0.84 | 0.85 | 0.7 | 0.74 | 0.74 | -0.07 (-8.64%) | 11,825,000 |
20 Feb 2014 | HKD | 0.62 | 0.86 | 0.61 | 0.81 | 0.81 | +0.2 (+32.79%) | 28,440,000 |
19 Feb 2014 | HKD | 0.55 | 0.62 | 0.55 | 0.61 | 0.61 | +0.05 (+8.93%) | 3,170,000 |
18 Feb 2014 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 200,000 |
17 Feb 2014 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 305,000 |
14 Feb 2014 | HKD | 0.52 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 2,200,000 |
13 Feb 2014 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 20,000 |
12 Feb 2014 | HKD | 0.48 | 0.52 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 175,000 |
11 Feb 2014 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 295,000 |
10 Feb 2014 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 595,000 |
7 Feb 2014 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 110,000 |