Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 10,312,000 |
25 Jun 2014 | HKD | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 5,759,000 |
24 Jun 2014 | HKD | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 8,172,000 |
23 Jun 2014 | HKD | 0.97 | 1.05 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 11,750,000 |
20 Jun 2014 | HKD | 1 | 1.01 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 942,000 |
19 Jun 2014 | HKD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 7,795,000 |
18 Jun 2014 | HKD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 6,226,000 |
17 Jun 2014 | HKD | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 12,682,000 |
16 Jun 2014 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 4,637,000 |
13 Jun 2014 | HKD | 0.99 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 7,571,000 |
12 Jun 2014 | HKD | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 5,411,000 |
11 Jun 2014 | HKD | 1.06 | 1.08 | 0.99 | 1.01 | 1.01 | -0.06 (-5.61%) | 12,663,000 |
10 Jun 2014 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 10,326,000 |
9 Jun 2014 | HKD | 1.08 | 1.11 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 18,429,000 |
6 Jun 2014 | HKD | 1 | 1.05 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 11,680,000 |
5 Jun 2014 | HKD | 0.97 | 1.02 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 13,022,000 |
4 Jun 2014 | HKD | 1 | 1 | 0.93 | 0.98 | 0.98 | -0.01 (-1.01%) | 16,309,000 |
3 Jun 2014 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 1,502,000 |
2 Jun 2014 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 17,789,320 |
29 May 2014 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 6,008,000 |
28 May 2014 | HKD | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 7,011,000 |
27 May 2014 | HKD | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 1,772,000 |
26 May 2014 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 9,284,000 |
23 May 2014 | HKD | 1.03 | 1.08 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 7,126,000 |
22 May 2014 | HKD | 0.99 | 1.08 | 0.99 | 1.03 | 1.03 | +0.05 (+5.10%) | 25,577,000 |
21 May 2014 | HKD | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 5,375,000 |
20 May 2014 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 5,944,000 |
19 May 2014 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 14,990,000 |
16 May 2014 | HKD | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,238,000 |