Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2014 | HKD | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 810,000 |
18 Jun 2014 | HKD | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 9,365,000 |
17 Jun 2014 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 940,000 |
16 Jun 2014 | HKD | 1.22 | 1.23 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 680,000 |
13 Jun 2014 | HKD | 1.16 | 1.22 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 10,190,000 |
12 Jun 2014 | HKD | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 1,190,000 |
11 Jun 2014 | HKD | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -0.09 (-7.03%) | 1,025,000 |
10 Jun 2014 | HKD | 1.21 | 1.31 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 5,450,000 |
9 Jun 2014 | HKD | 1.07 | 1.24 | 1.07 | 1.23 | 1.23 | +0.16 (+14.95%) | 11,975,000 |
6 Jun 2014 | HKD | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 900,000 |
5 Jun 2014 | HKD | 1.08 | 1.11 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,175,000 |
4 Jun 2014 | HKD | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 2,825,000 |
3 Jun 2014 | HKD | 1.06 | 1.15 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 195,000 |
2 Jun 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.95 | 1.07 | 0.95 | 1.06 | 1.06 | +0.07 (+7.07%) | 710,000 |
29 May 2014 | HKD | 0.95 | 1 | 0.92 | 0.99 | 0.99 | -0.01 (-1%) | 460,000 |
28 May 2014 | HKD | 1 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 290,000 |
27 May 2014 | HKD | 1.02 | 1.02 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 10,415,000 |
26 May 2014 | HKD | 1.02 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 250,000 |
23 May 2014 | HKD | 1.01 | 1.09 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 1,850,000 |
22 May 2014 | HKD | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | +0.05 (+5.32%) | 1,165,000 |
21 May 2014 | HKD | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.05 (-5.05%) | 850,000 |
20 May 2014 | HKD | 0.89 | 1.03 | 0.89 | 0.99 | 0.99 | +0.1 (+11.24%) | 1,575,000 |
19 May 2014 | HKD | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 1,100,000 |
16 May 2014 | HKD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 880,000 |
15 May 2014 | HKD | 0.89 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,680,000 |
14 May 2014 | HKD | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,855,000 |
13 May 2014 | HKD | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 585,000 |
12 May 2014 | HKD | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.05 (+5.88%) | 1,660,000 |
9 May 2014 | HKD | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,240,000 |