Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 1 | 1.05 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 13,251,000 |
14 May 2014 | HKD | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 14,645,000 |
13 May 2014 | HKD | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 11,442,000 |
12 May 2014 | HKD | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | +0.06 (+6.25%) | 21,892,000 |
9 May 2014 | HKD | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 4,977,000 |
8 May 2014 | HKD | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | +0.03 (+3.19%) | 15,092,000 |
7 May 2014 | HKD | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 13,468,000 |
6 May 2014 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.93 | 1 | 0.89 | 0.97 | 0.97 | +0.03 (+3.19%) | 15,596,000 |
2 May 2014 | HKD | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 11,457,000 |
1 May 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 350,000 |
29 Apr 2014 | HKD | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -0.02 (-2.11%) | 679,000 |
28 Apr 2014 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 542,000 |
25 Apr 2014 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 1,142,000 |
24 Apr 2014 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 1,464,000 |
23 Apr 2014 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 938,000 |
22 Apr 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,080,000 |
21 Apr 2014 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 1,967,000 |
16 Apr 2014 | HKD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 1,836,000 |
15 Apr 2014 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 2,366,000 |
14 Apr 2014 | HKD | 0.98 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,269,000 |
11 Apr 2014 | HKD | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -0.03 (-2.97%) | 1,388,000 |
10 Apr 2014 | HKD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,293,000 |
9 Apr 2014 | HKD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,967,000 |
8 Apr 2014 | HKD | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 2,047,000 |
7 Apr 2014 | HKD | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,144,000 |
4 Apr 2014 | HKD | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 1,044,000 |