Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2014 | HKD | 3.67 | 3.69 | 3.55 | 3.56 | 3.56 | -0.11 (-3.00%) | 988,600 |
19 Mar 2014 | HKD | 3.57 | 3.72 | 3.57 | 3.67 | 3.67 | +0.05 (+1.38%) | 693,000 |
18 Mar 2014 | HKD | 3.52 | 3.68 | 3.51 | 3.62 | 3.62 | +0.1 (+2.84%) | 897,000 |
17 Mar 2014 | HKD | 3.55 | 3.59 | 3.48 | 3.52 | 3.52 | -0.08 (-2.22%) | 451,000 |
14 Mar 2014 | HKD | 3.54 | 3.62 | 3.5 | 3.6 | 3.6 | +0.04 (+1.12%) | 623,000 |
13 Mar 2014 | HKD | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 216,000 |
12 Mar 2014 | HKD | 3.65 | 3.65 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 257,000 |
11 Mar 2014 | HKD | 3.56 | 3.72 | 3.55 | 3.65 | 3.65 | +0.07 (+1.96%) | 469,000 |
10 Mar 2014 | HKD | 3.63 | 3.68 | 3.51 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,170,579 |
7 Mar 2014 | HKD | 3.63 | 3.68 | 3.55 | 3.63 | 3.63 | +0.03 (+0.83%) | 935,000 |
6 Mar 2014 | HKD | 3.55 | 3.61 | 3.47 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,707,579 |
5 Mar 2014 | HKD | 3.65 | 3.78 | 3.54 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,110,700 |
4 Mar 2014 | HKD | 3.6 | 3.67 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,047,000 |
3 Mar 2014 | HKD | 3.76 | 3.79 | 3.65 | 3.65 | 3.65 | -0.16 (-4.20%) | 820,000 |
28 Feb 2014 | HKD | 3.79 | 3.84 | 3.74 | 3.81 | 3.81 | +0.07 (+1.87%) | 1,258,000 |
27 Feb 2014 | HKD | 3.66 | 3.8 | 3.61 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,436,600 |
26 Feb 2014 | HKD | 3.58 | 3.69 | 3.47 | 3.69 | 3.69 | +0.11 (+3.07%) | 1,297,000 |
25 Feb 2014 | HKD | 3.65 | 3.66 | 3.55 | 3.58 | 3.58 | -0.05 (-1.38%) | 1,237,000 |
24 Feb 2014 | HKD | 3.65 | 3.67 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 578,000 |
21 Feb 2014 | HKD | 3.68 | 3.69 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,651,000 |
20 Feb 2014 | HKD | 3.6 | 3.67 | 3.57 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,082,000 |
19 Feb 2014 | HKD | 3.7 | 3.72 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 2,130,920 |
18 Feb 2014 | HKD | 3.76 | 3.78 | 3.55 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,714,000 |
17 Feb 2014 | HKD | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.02 (-0.53%) | 1,906,000 |
14 Feb 2014 | HKD | 3.89 | 3.89 | 3.77 | 3.77 | 3.77 | -0.08 (-2.08%) | 536,080 |
13 Feb 2014 | HKD | 3.87 | 3.91 | 3.8 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,603,000 |
12 Feb 2014 | HKD | 4 | 4.01 | 3.86 | 3.87 | 3.87 | -0.11 (-2.76%) | 1,306,000 |
11 Feb 2014 | HKD | 4.15 | 4.18 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 1,118,717 |
10 Feb 2014 | HKD | 4.12 | 4.12 | 4.02 | 4.09 | 4.09 | +0.01 (+0.25%) | 327,000 |
7 Feb 2014 | HKD | 4 | 4.13 | 3.93 | 4.08 | 4.08 | +0.05 (+1.24%) | 2,735,000 |