Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,656,800 |
23 Jul 2014 | HKD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 2,152,000 |
22 Jul 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,794,000 |
21 Jul 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 902,000 |
18 Jul 2014 | HKD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 542,000 |
17 Jul 2014 | HKD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,864,000 |
16 Jul 2014 | HKD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,524,000 |
15 Jul 2014 | HKD | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,002,000 |
14 Jul 2014 | HKD | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 2,438,000 |
11 Jul 2014 | HKD | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 6,200,000 |
10 Jul 2014 | HKD | 1.38 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,298,000 |
9 Jul 2014 | HKD | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,752,000 |
8 Jul 2014 | HKD | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,700,000 |
7 Jul 2014 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 254,000 |
4 Jul 2014 | HKD | 1.4 | 1.42 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 7,000,000 |
3 Jul 2014 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 300,200 |
2 Jul 2014 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 730,000 |
1 Jul 2014 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,444,000 |
27 Jun 2014 | HKD | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 810,000 |
26 Jun 2014 | HKD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 650,000 |
25 Jun 2014 | HKD | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 448,000 |
24 Jun 2014 | HKD | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,220,000 |
23 Jun 2014 | HKD | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,214,000 |
20 Jun 2014 | HKD | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 916,000 |
19 Jun 2014 | HKD | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 2,110,000 |
18 Jun 2014 | HKD | 1.45 | 1.46 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 2,486,000 |
17 Jun 2014 | HKD | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 1,644,000 |
16 Jun 2014 | HKD | 1.5 | 1.55 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 6,952,000 |
13 Jun 2014 | HKD | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 3,098,000 |