Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 910,000 |
30 Jul 2014 | HKD | 1.59 | 1.59 | 1.45 | 1.57 | 1.57 | -0.04 (-2.48%) | 900,000 |
29 Jul 2014 | HKD | 1.62 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 770,000 |
28 Jul 2014 | HKD | 1.65 | 1.67 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,280,000 |
25 Jul 2014 | HKD | 1.63 | 1.68 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 1,265,000 |
24 Jul 2014 | HKD | 1.57 | 1.74 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 8,010,000 |
23 Jul 2014 | HKD | 1.59 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 690,000 |
22 Jul 2014 | HKD | 1.6 | 1.61 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,210,000 |
21 Jul 2014 | HKD | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 950,000 |
18 Jul 2014 | HKD | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 595,000 |
17 Jul 2014 | HKD | 1.6 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 9,260,000 |
16 Jul 2014 | HKD | 1.58 | 1.6 | 1.51 | 1.6 | 1.6 | +0.04 (+2.56%) | 545,000 |
15 Jul 2014 | HKD | 1.49 | 1.65 | 1.49 | 1.56 | 1.56 | +0.09 (+6.12%) | 1,140,000 |
14 Jul 2014 | HKD | 1.46 | 1.5 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 960,000 |
11 Jul 2014 | HKD | 1.4 | 1.48 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 10,115,000 |
10 Jul 2014 | HKD | 1.37 | 1.4 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,115,000 |
9 Jul 2014 | HKD | 1.32 | 1.36 | 1.2 | 1.36 | 1.36 | +0.04 (+3.03%) | 1,710,000 |
8 Jul 2014 | HKD | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 515,000 |
7 Jul 2014 | HKD | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 440,000 |
4 Jul 2014 | HKD | 1.45 | 1.46 | 1.31 | 1.39 | 1.39 | -0.06 (-4.14%) | 8,765,000 |
3 Jul 2014 | HKD | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 1,555,000 |
2 Jul 2014 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,140,000 |
1 Jul 2014 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 840,000 |
27 Jun 2014 | HKD | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 1,050,000 |
26 Jun 2014 | HKD | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,305,000 |
25 Jun 2014 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 855,000 |
24 Jun 2014 | HKD | 1.45 | 1.46 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,060,000 |
23 Jun 2014 | HKD | 1.48 | 1.55 | 1.3 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,850,000 |
20 Jun 2014 | HKD | 1.28 | 1.68 | 1.27 | 1.48 | 1.48 | +0.21 (+16.54%) | 14,975,000 |