Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 1.13 | 1.16 | 1.09 | 1.15 | 0.23 | -0.01 (-0.86%) | 5,610,000 |
31 Jul 2014 | HKD | 1.18 | 1.21 | 1.13 | 1.16 | 0.232 | -0.05 (-4.13%) | 9,840,000 |
30 Jul 2014 | HKD | 1.1 | 1.38 | 1.1 | 1.21 | 0.242 | +0.18 (+17.48%) | 108,919,998 |
29 Jul 2014 | HKD | 0.97 | 1.03 | 0.97 | 1.03 | 0.206 | +0.06 (+6.19%) | 3,760,000 |
28 Jul 2014 | HKD | 0.97 | 0.97 | 0.95 | 0.97 | 0.194 | 0.0 (0.0%) | 40,000 |
25 Jul 2014 | HKD | 0.99 | 0.99 | 0.93 | 0.97 | 0.194 | -0.02 (-2.02%) | 1,210,000 |
24 Jul 2014 | HKD | 1.03 | 1.03 | 0.97 | 0.99 | 0.198 | +0.01 (+1.02%) | 2,300,000 |
23 Jul 2014 | HKD | 0.92 | 1.02 | 0.92 | 0.98 | 0.196 | +0.05 (+5.38%) | 6,760,000 |
22 Jul 2014 | HKD | 0.93 | 0.95 | 0.91 | 0.93 | 0.186 | 0.0 (0.0%) | 1,110,000 |
21 Jul 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.186 | +0.01 (+1.09%) | 60,000 |
18 Jul 2014 | HKD | 0.91 | 0.93 | 0.91 | 0.92 | 0.184 | +0.01 (+1.10%) | 660,000 |
17 Jul 2014 | HKD | 0.91 | 0.91 | 0.87 | 0.91 | 0.182 | 0.0 (0.0%) | 1,030,000 |
16 Jul 2014 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.182 | 0.0 (0.0%) | 590,000 |
15 Jul 2014 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.182 | 0.0 (0.0%) | 650,000 |
14 Jul 2014 | HKD | 0.92 | 0.94 | 0.9 | 0.91 | 0.182 | -0.02 (-2.15%) | 350,000 |
11 Jul 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.186 | -0.01 (-1.06%) | 260,000 |
10 Jul 2014 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.188 | +0.02 (+2.17%) | 1,150,000 |
9 Jul 2014 | HKD | 0.95 | 0.96 | 0.92 | 0.92 | 0.184 | -0.02 (-2.13%) | 840,000 |
8 Jul 2014 | HKD | 0.93 | 0.95 | 0.93 | 0.94 | 0.188 | +0.01 (+1.08%) | 1,330,000 |
7 Jul 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.186 | -0.01 (-1.06%) | 490,000 |
4 Jul 2014 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.188 | -0.02 (-2.08%) | 380,000 |
3 Jul 2014 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.192 | +0.02 (+2.13%) | 300,000 |
2 Jul 2014 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.188 | -0.01 (-1.05%) | 1,290,000 |
1 Jul 2014 | HKD | 0.95 | 0.95 | 0.95 | 0.95 | 0.19 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.91 | 0.95 | 0.9 | 0.95 | 0.19 | +0.02 (+2.15%) | 550,000 |
27 Jun 2014 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.186 | -0.03 (-3.12%) | 1,650,000 |
26 Jun 2014 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.192 | 0.0 (0.0%) | 700,000 |
25 Jun 2014 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.192 | 0.0 (0.0%) | 0 |
24 Jun 2014 | HKD | 1 | 1 | 0.96 | 0.96 | 0.192 | +0.01 (+1.05%) | 200,000 |
23 Jun 2014 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.19 | -0.03 (-3.06%) | 2,520,000 |