Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2014 | HKD | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 718,000 |
31 Mar 2014 | HKD | 3.08 | 3.1 | 2.98 | 3.09 | 3.09 | +0.04 (+1.31%) | 574,000 |
28 Mar 2014 | HKD | 3.08 | 3.1 | 3.04 | 3.05 | 3.05 | 0.0 (0.0%) | 428,000 |
27 Mar 2014 | HKD | 2.9 | 3.11 | 2.9 | 3.05 | 3.05 | +0.14 (+4.81%) | 1,482,000 |
26 Mar 2014 | HKD | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | +0.07 (+2.46%) | 586,000 |
25 Mar 2014 | HKD | 2.87 | 2.91 | 2.78 | 2.84 | 2.84 | -0.01 (-0.35%) | 536,000 |
24 Mar 2014 | HKD | 2.89 | 2.89 | 2.78 | 2.85 | 2.85 | 0.0 (0.0%) | 298,439 |
21 Mar 2014 | HKD | 2.8 | 2.9 | 2.72 | 2.85 | 2.85 | +0.05 (+1.79%) | 820,086 |
20 Mar 2014 | HKD | 2.78 | 2.85 | 2.66 | 2.8 | 2.8 | -0.01 (-0.36%) | 484,000 |
19 Mar 2014 | HKD | 2.81 | 2.81 | 2.67 | 2.81 | 2.81 | -0.02 (-0.71%) | 890,000 |
18 Mar 2014 | HKD | 2.83 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 72,024 |
17 Mar 2014 | HKD | 2.85 | 2.91 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 80,000 |
14 Mar 2014 | HKD | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 66,000 |
13 Mar 2014 | HKD | 2.91 | 2.91 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 34,000 |
12 Mar 2014 | HKD | 2.9 | 2.9 | 2.73 | 2.88 | 2.88 | -0.04 (-1.37%) | 400,000 |
11 Mar 2014 | HKD | 2.93 | 2.93 | 2.84 | 2.92 | 2.92 | +0.02 (+0.69%) | 38,000 |
10 Mar 2014 | HKD | 3 | 3 | 2.81 | 2.9 | 2.9 | -0.13 (-4.29%) | 738,000 |
7 Mar 2014 | HKD | 3.11 | 3.11 | 2.97 | 3.03 | 3.03 | 0.0 (0.0%) | 180,000 |
6 Mar 2014 | HKD | 3.01 | 3.04 | 2.97 | 3.03 | 3.03 | +0.01 (+0.33%) | 440,000 |
5 Mar 2014 | HKD | 3.09 | 3.09 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 370,000 |
4 Mar 2014 | HKD | 3 | 3.01 | 2.94 | 2.99 | 2.99 | -0.02 (-0.66%) | 310,000 |
3 Mar 2014 | HKD | 2.96 | 3.08 | 2.94 | 3.01 | 3.01 | +0.07 (+2.38%) | 344,000 |
28 Feb 2014 | HKD | 3.1 | 3.1 | 2.89 | 2.94 | 2.94 | -0.21 (-6.67%) | 2,789,389 |
27 Feb 2014 | HKD | 3.09 | 3.18 | 2.95 | 3.15 | 3.15 | 0.0 (0.0%) | 880,000 |
26 Feb 2014 | HKD | 3.11 | 3.15 | 3.06 | 3.15 | 3.15 | -0.01 (-0.32%) | 358,000 |
25 Feb 2014 | HKD | 3.32 | 3.32 | 3.1 | 3.16 | 3.16 | -0.03 (-0.94%) | 358,000 |
24 Feb 2014 | HKD | 3.28 | 3.3 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 218,000 |
21 Feb 2014 | HKD | 3.2 | 3.3 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 452,364 |
20 Feb 2014 | HKD | 3.23 | 3.26 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 136,000 |
19 Feb 2014 | HKD | 3.25 | 3.28 | 3.14 | 3.2 | 3.2 | 0.0 (0.0%) | 514,000 |