Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | +0.03 (+3.03%) | 3,206,293 |
30 Jul 2014 | HKD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 6,975,000 |
29 Jul 2014 | HKD | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 11,848,000 |
28 Jul 2014 | HKD | 0.97 | 1.07 | 0.96 | 1.06 | 1.06 | +0.08 (+8.16%) | 25,750,000 |
25 Jul 2014 | HKD | 0.89 | 0.98 | 0.88 | 0.98 | 0.98 | +0.08 (+8.89%) | 18,196,000 |
24 Jul 2014 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,691,000 |
23 Jul 2014 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.06 (+7.14%) | 9,868,000 |
22 Jul 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,522,000 |
21 Jul 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 1,277,000 |
18 Jul 2014 | HKD | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,826,000 |
17 Jul 2014 | HKD | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 4,633,000 |
16 Jul 2014 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,681,000 |
15 Jul 2014 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,208,000 |
14 Jul 2014 | HKD | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 2,276,000 |
11 Jul 2014 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,778,000 |
10 Jul 2014 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,047,000 |
9 Jul 2014 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,744,000 |
8 Jul 2014 | HKD | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 445,000 |
7 Jul 2014 | HKD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 842,000 |
4 Jul 2014 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 788,000 |
3 Jul 2014 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,028,000 |
2 Jul 2014 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 382,000 |
1 Jul 2014 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 313,000 |
27 Jun 2014 | HKD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 357,000 |
26 Jun 2014 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 345,000 |
25 Jun 2014 | HKD | 0.91 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,535,000 |
24 Jun 2014 | HKD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.03 (+3.37%) | 2,528,000 |
23 Jun 2014 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,993,000 |
20 Jun 2014 | HKD | 0.9 | 0.91 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 1,721,000 |