Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,074,300 |
29 Apr 2014 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 502,000 |
28 Apr 2014 | HKD | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 914,000 |
25 Apr 2014 | HKD | 1.42 | 1.5 | 1.38 | 1.48 | 1.48 | +0.08 (+5.71%) | 1,166,000 |
24 Apr 2014 | HKD | 1.42 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 878,000 |
23 Apr 2014 | HKD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,164,000 |
22 Apr 2014 | HKD | 1.46 | 1.46 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,024,000 |
21 Apr 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 784,000 |
16 Apr 2014 | HKD | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 0.0 (0.0%) | 1,012,000 |
15 Apr 2014 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 990,000 |
14 Apr 2014 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,254,000 |
11 Apr 2014 | HKD | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,116,000 |
10 Apr 2014 | HKD | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,512,000 |
9 Apr 2014 | HKD | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,354,000 |
8 Apr 2014 | HKD | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,282,000 |
7 Apr 2014 | HKD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 1,094,000 |
4 Apr 2014 | HKD | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 815,700 |
3 Apr 2014 | HKD | 1.54 | 1.54 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,015,700 |
2 Apr 2014 | HKD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,524,000 |
1 Apr 2014 | HKD | 1.45 | 1.5 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 1,314,000 |
31 Mar 2014 | HKD | 1.44 | 1.47 | 1.4 | 1.46 | 1.46 | +0.01 (+0.69%) | 1,242,000 |
28 Mar 2014 | HKD | 1.48 | 1.48 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,029,000 |
27 Mar 2014 | HKD | 1.48 | 1.5 | 1.42 | 1.46 | 1.46 | -0.02 (-1.35%) | 3,166,000 |
26 Mar 2014 | HKD | 1.56 | 1.56 | 1.4 | 1.48 | 1.48 | -0.06 (-3.90%) | 3,082,000 |
25 Mar 2014 | HKD | 1.51 | 1.57 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 6,957,400 |
24 Mar 2014 | HKD | 1.39 | 1.54 | 1.37 | 1.52 | 1.52 | +0.12 (+8.57%) | 9,480,000 |
21 Mar 2014 | HKD | 1.36 | 1.4 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 2,072,000 |