Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2014 | HKD | 3.83 | 3.85 | 3.72 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,349,000 |
20 Mar 2014 | HKD | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 530,008 |
19 Mar 2014 | HKD | 3.81 | 3.84 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 1,275,227 |
18 Mar 2014 | HKD | 3.79 | 3.82 | 3.78 | 3.8 | 3.8 | +0.01 (+0.26%) | 888,000 |
17 Mar 2014 | HKD | 3.78 | 3.88 | 3.78 | 3.79 | 3.79 | -0.03 (-0.79%) | 596,000 |
14 Mar 2014 | HKD | 3.82 | 3.88 | 3.78 | 3.82 | 3.82 | -0.03 (-0.78%) | 2,432,406 |
13 Mar 2014 | HKD | 3.86 | 3.92 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 898,499 |
12 Mar 2014 | HKD | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 1,387,272 |
11 Mar 2014 | HKD | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 1,126,000 |
10 Mar 2014 | HKD | 3.98 | 3.98 | 3.85 | 3.95 | 3.95 | -0.03 (-0.75%) | 1,736,000 |
7 Mar 2014 | HKD | 4 | 4.05 | 3.97 | 3.98 | 3.98 | 0.0 (0.0%) | 848,040 |
6 Mar 2014 | HKD | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 372,035 |
5 Mar 2014 | HKD | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 291,200 |
4 Mar 2014 | HKD | 3.97 | 3.99 | 3.92 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,224,000 |
3 Mar 2014 | HKD | 3.94 | 4.02 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 406,000 |
28 Feb 2014 | HKD | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 572,680 |
27 Feb 2014 | HKD | 3.91 | 4 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 1,062,800 |
26 Feb 2014 | HKD | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 432,000 |
25 Feb 2014 | HKD | 3.94 | 3.98 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 598,216 |
24 Feb 2014 | HKD | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 424,000 |
21 Feb 2014 | HKD | 4.09 | 4.09 | 3.93 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,606,000 |
20 Feb 2014 | HKD | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 3,970,000 |
19 Feb 2014 | HKD | 3.97 | 4 | 3.96 | 3.97 | 3.97 | 0.0 (0.0%) | 2,212,000 |
18 Feb 2014 | HKD | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | +0.02 (+0.51%) | 920,000 |
17 Feb 2014 | HKD | 3.9 | 3.98 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,508,388 |
14 Feb 2014 | HKD | 3.87 | 3.9 | 3.87 | 3.9 | 3.9 | -0.02 (-0.51%) | 5,752,000 |
13 Feb 2014 | HKD | 3.91 | 3.94 | 3.91 | 3.92 | 3.92 | 0.0 (0.0%) | 1,872,000 |
12 Feb 2014 | HKD | 3.9 | 3.95 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 2,128,500 |
11 Feb 2014 | HKD | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 2,680,216 |
10 Feb 2014 | HKD | 3.91 | 4 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 2,528,000 |