Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2014 | HKD | 0.71 | 0.78 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 724,000 |
25 Apr 2014 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 22,000 |
24 Apr 2014 | HKD | 0.67 | 0.78 | 0.67 | 0.73 | 0.73 | +0.04 (+5.80%) | 1,452,000 |
23 Apr 2014 | HKD | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 178,000 |
22 Apr 2014 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 450,000 |
21 Apr 2014 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.65 | 0.73 | 0.65 | 0.69 | 0.69 | +0.02 (+2.99%) | 714,000 |
16 Apr 2014 | HKD | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 128,000 |
15 Apr 2014 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 100,000 |
14 Apr 2014 | HKD | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | 0.0 (0.0%) | 494,000 |
11 Apr 2014 | HKD | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 172,000 |
10 Apr 2014 | HKD | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 342,000 |
9 Apr 2014 | HKD | 0.78 | 0.78 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 422,000 |
8 Apr 2014 | HKD | 0.71 | 0.73 | 0.63 | 0.71 | 0.71 | -0.04 (-5.33%) | 1,188,000 |
7 Apr 2014 | HKD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 804,000 |
4 Apr 2014 | HKD | 0.82 | 0.85 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 350,000 |
3 Apr 2014 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 406,000 |
2 Apr 2014 | HKD | 0.78 | 0.82 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 276,000 |
1 Apr 2014 | HKD | 0.75 | 0.81 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 422,000 |
31 Mar 2014 | HKD | 0.8 | 0.8 | 0.73 | 0.76 | 0.76 | -0.04 (-5%) | 614,000 |
28 Mar 2014 | HKD | 0.72 | 0.83 | 0.71 | 0.8 | 0.8 | +0.05 (+6.67%) | 2,646,000 |
27 Mar 2014 | HKD | 0.8 | 0.8 | 0.7 | 0.75 | 0.75 | -0.06 (-7.41%) | 2,742,000 |
26 Mar 2014 | HKD | 0.86 | 0.86 | 0.77 | 0.81 | 0.81 | -0.06 (-6.90%) | 3,282,000 |
25 Mar 2014 | HKD | 0.93 | 0.93 | 0.85 | 0.87 | 0.87 | -0.08 (-8.42%) | 3,418,000 |
24 Mar 2014 | HKD | 0.98 | 1 | 0.9 | 0.95 | 0.95 | -0.04 (-4.04%) | 1,180,000 |
21 Mar 2014 | HKD | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | +0.04 (+4.21%) | 914,000 |
20 Mar 2014 | HKD | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 402,000 |
19 Mar 2014 | HKD | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 506,110 |
18 Mar 2014 | HKD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 504,000 |