Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2014 | HKD | 3.92 | 3.99 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 918,114 |
6 Feb 2014 | HKD | 3.96 | 3.96 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 964,000 |
5 Feb 2014 | HKD | 3.95 | 3.96 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 706,503 |
4 Feb 2014 | HKD | 3.97 | 3.99 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 1,452,002 |
3 Feb 2014 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
31 Jan 2014 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
30 Jan 2014 | HKD | 4 | 4 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 347,996 |
29 Jan 2014 | HKD | 4.05 | 4.09 | 3.98 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,750,030 |
28 Jan 2014 | HKD | 4.03 | 4.06 | 4.02 | 4.02 | 4.02 | -0.01 (-0.25%) | 376,418 |
27 Jan 2014 | HKD | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -0.17 (-4.05%) | 1,172,272 |
24 Jan 2014 | HKD | 4.19 | 4.21 | 4.11 | 4.2 | 4.2 | +0.01 (+0.24%) | 912,000 |
23 Jan 2014 | HKD | 4.08 | 4.2 | 4.04 | 4.19 | 4.19 | +0.09 (+2.20%) | 829,675 |
22 Jan 2014 | HKD | 4.13 | 4.13 | 4.05 | 4.1 | 4.1 | +0.07 (+1.74%) | 174,000 |
21 Jan 2014 | HKD | 4.02 | 4.07 | 3.98 | 4.03 | 4.03 | 0.0 (0.0%) | 724,000 |
20 Jan 2014 | HKD | 4.1 | 4.1 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 332,804 |
17 Jan 2014 | HKD | 4.12 | 4.12 | 4.07 | 4.1 | 4.1 | +0.03 (+0.74%) | 1,030,000 |
16 Jan 2014 | HKD | 4.02 | 4.19 | 4.02 | 4.07 | 4.07 | +0.11 (+2.78%) | 908,000 |
15 Jan 2014 | HKD | 3.97 | 4.05 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 626,804 |
14 Jan 2014 | HKD | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 573,608 |
13 Jan 2014 | HKD | 4.09 | 4.09 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 1,449,686 |
10 Jan 2014 | HKD | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 664,007 |
9 Jan 2014 | HKD | 4.2 | 4.25 | 4.05 | 4.08 | 4.08 | -0.11 (-2.63%) | 858,092 |
8 Jan 2014 | HKD | 4.19 | 4.21 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 526,000 |
7 Jan 2014 | HKD | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | -0.01 (-0.24%) | 696,812 |
6 Jan 2014 | HKD | 4.29 | 4.31 | 4.16 | 4.19 | 4.19 | -0.14 (-3.23%) | 346,000 |
3 Jan 2014 | HKD | 4.3 | 4.38 | 4.28 | 4.33 | 4.33 | +0.05 (+1.17%) | 918,000 |
2 Jan 2014 | HKD | 4.3 | 4.31 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 702,436 |
1 Jan 2014 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
31 Dec 2013 | HKD | 4.28 | 4.3 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 130,000 |
30 Dec 2013 | HKD | 4.26 | 4.3 | 4.22 | 4.28 | 4.28 | +0.06 (+1.42%) | 327,000 |