Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2014 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 670,000 |
5 Feb 2014 | HKD | 0.98 | 1 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 928,000 |
4 Feb 2014 | HKD | 0.97 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 849,000 |
3 Feb 2014 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 482,000 |
29 Jan 2014 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,920,000 |
28 Jan 2014 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 1,809,000 |
27 Jan 2014 | HKD | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 2,165,000 |
24 Jan 2014 | HKD | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,035,000 |
23 Jan 2014 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,391,000 |
22 Jan 2014 | HKD | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,893,081 |
21 Jan 2014 | HKD | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,400,000 |
20 Jan 2014 | HKD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 267,000 |
17 Jan 2014 | HKD | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 802,000 |
16 Jan 2014 | HKD | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,164,000 |
15 Jan 2014 | HKD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 864,000 |
14 Jan 2014 | HKD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,102,000 |
13 Jan 2014 | HKD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 428,000 |
10 Jan 2014 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 602,000 |
9 Jan 2014 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 817,000 |
8 Jan 2014 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 860,010 |
7 Jan 2014 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 366,000 |
6 Jan 2014 | HKD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 897,000 |
3 Jan 2014 | HKD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,045,000 |
2 Jan 2014 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 698,000 |
1 Jan 2014 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 619,000 |
30 Dec 2013 | HKD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 479,000 |
27 Dec 2013 | HKD | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 692,000 |