Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2014 | HKD | 1.56 | 1.57 | 1.52 | 1.56 | 15.6 | 0.0 (0.0%) | 217,800 |
16 Jun 2014 | HKD | 1.51 | 1.58 | 1.51 | 1.56 | 15.6 | +0.04 (+2.63%) | 297,000 |
13 Jun 2014 | HKD | 1.6 | 1.6 | 1.51 | 1.52 | 15.2 | -0.08 (-5%) | 412,600 |
12 Jun 2014 | HKD | 1.62 | 1.62 | 1.58 | 1.6 | 16 | 0.0 (0.0%) | 183,200 |
11 Jun 2014 | HKD | 1.62 | 1.63 | 1.59 | 1.6 | 16 | -0.01 (-0.62%) | 245,800 |
10 Jun 2014 | HKD | 1.67 | 1.67 | 1.56 | 1.61 | 16.1 | -0.04 (-2.42%) | 574,600 |
9 Jun 2014 | HKD | 1.63 | 1.7 | 1.62 | 1.65 | 16.5 | +0.02 (+1.23%) | 498,800 |
6 Jun 2014 | HKD | 1.55 | 1.66 | 1.54 | 1.63 | 16.3 | +0.09 (+5.84%) | 1,342,600 |
5 Jun 2014 | HKD | 1.58 | 1.59 | 1.51 | 1.54 | 15.4 | -0.03 (-1.91%) | 344,800 |
4 Jun 2014 | HKD | 1.45 | 1.58 | 1.43 | 1.57 | 15.7 | +0.14 (+9.79%) | 1,154,400 |
3 Jun 2014 | HKD | 1.37 | 1.49 | 1.37 | 1.43 | 14.3 | +0.06 (+4.38%) | 455,000 |
2 Jun 2014 | HKD | 1.37 | 1.37 | 1.37 | 1.37 | 13.7 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.36 | 1.41 | 1.36 | 1.37 | 13.7 | +0.03 (+2.24%) | 256,600 |
29 May 2014 | HKD | 1.38 | 1.4 | 1.34 | 1.34 | 13.4 | -0.04 (-2.90%) | 477,200 |
28 May 2014 | HKD | 1.49 | 1.49 | 1.38 | 1.38 | 13.8 | -0.13 (-8.61%) | 764,000 |
27 May 2014 | HKD | 1.51 | 1.55 | 1.48 | 1.51 | 15.1 | 0.0 (0.0%) | 724,800 |
26 May 2014 | HKD | 1.37 | 1.55 | 1.36 | 1.51 | 15.1 | +0.16 (+11.85%) | 1,127,800 |
23 May 2014 | HKD | 1.33 | 1.35 | 1.32 | 1.35 | 13.5 | +0.02 (+1.50%) | 50,800 |
22 May 2014 | HKD | 1.32 | 1.34 | 1.32 | 1.33 | 13.3 | -0.02 (-1.48%) | 41,400 |
21 May 2014 | HKD | 1.31 | 1.35 | 1.31 | 1.35 | 13.5 | +0.02 (+1.50%) | 13,600 |
20 May 2014 | HKD | 1.3 | 1.35 | 1.3 | 1.33 | 13.3 | +0.02 (+1.53%) | 102,200 |
19 May 2014 | HKD | 1.33 | 1.33 | 1.3 | 1.31 | 13.1 | -0.02 (-1.50%) | 27,400 |
16 May 2014 | HKD | 1.34 | 1.36 | 1.32 | 1.33 | 13.3 | -0.03 (-2.21%) | 22,400 |
15 May 2014 | HKD | 1.37 | 1.38 | 1.34 | 1.36 | 13.6 | -0.02 (-1.45%) | 29,400 |
14 May 2014 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 13.8 | +0.01 (+0.73%) | 40,200 |
13 May 2014 | HKD | 1.34 | 1.38 | 1.32 | 1.37 | 13.7 | +0.04 (+3.01%) | 66,200 |
12 May 2014 | HKD | 1.29 | 1.36 | 1.29 | 1.33 | 13.3 | +0.01 (+0.76%) | 101,800 |
9 May 2014 | HKD | 1.28 | 1.34 | 1.28 | 1.32 | 13.2 | +0.01 (+0.76%) | 77,400 |
8 May 2014 | HKD | 1.35 | 1.35 | 1.31 | 1.31 | 13.1 | -0.06 (-4.38%) | 65,200 |
7 May 2014 | HKD | 1.38 | 1.4 | 1.33 | 1.37 | 13.7 | -0.01 (-0.72%) | 54,400 |