Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 742,000 |
18 Feb 2014 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 344,000 |
17 Feb 2014 | HKD | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 532,000 |
14 Feb 2014 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.02 (+2.50%) | 138,000 |
13 Feb 2014 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 492,000 |
12 Feb 2014 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 682,000 |
11 Feb 2014 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 76,000 |
10 Feb 2014 | HKD | 0.82 | 0.82 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 432,000 |
7 Feb 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 202,000 |
6 Feb 2014 | HKD | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 736,130 |
5 Feb 2014 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 654,000 |
4 Feb 2014 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 408,000 |
3 Feb 2014 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 304,000 |
29 Jan 2014 | HKD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 528,000 |
28 Jan 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 246,000 |
27 Jan 2014 | HKD | 0.8 | 0.8 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 2,828,000 |
24 Jan 2014 | HKD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 764,000 |
23 Jan 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,938,000 |
22 Jan 2014 | HKD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 676,000 |
21 Jan 2014 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 894,000 |
20 Jan 2014 | HKD | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,822,000 |
17 Jan 2014 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,296,000 |
16 Jan 2014 | HKD | 0.92 | 0.94 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 3,150,000 |
15 Jan 2014 | HKD | 0.88 | 0.93 | 0.87 | 0.91 | 0.91 | +0.06 (+7.06%) | 7,716,000 |
14 Jan 2014 | HKD | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | +0.01 (+1.19%) | 4,124,000 |
13 Jan 2014 | HKD | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,622,000 |
10 Jan 2014 | HKD | 0.88 | 0.9 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 3,466,000 |
9 Jan 2014 | HKD | 0.9 | 0.92 | 0.89 | 0.89 | 0.89 | -0.05 (-5.32%) | 358,000 |