Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 6.92 | 7.1 | 6.9 | 7.07 | 7.07 | +0.2 (+2.91%) | 41,878,862 |
23 Jul 2014 | HKD | 6.7 | 6.95 | 6.7 | 6.87 | 6.87 | +0.14 (+2.08%) | 22,380,103 |
22 Jul 2014 | HKD | 6.7 | 6.83 | 6.7 | 6.73 | 6.73 | +0.05 (+0.75%) | 14,074,479 |
21 Jul 2014 | HKD | 6.62 | 6.79 | 6.62 | 6.68 | 6.68 | +0.06 (+0.91%) | 10,195,000 |
18 Jul 2014 | HKD | 6.6 | 6.69 | 6.6 | 6.62 | 6.62 | -0.06 (-0.90%) | 10,630,000 |
17 Jul 2014 | HKD | 6.63 | 6.75 | 6.61 | 6.68 | 6.68 | +0.05 (+0.75%) | 15,513,000 |
16 Jul 2014 | HKD | 6.61 | 6.7 | 6.58 | 6.63 | 6.63 | +0.02 (+0.30%) | 24,758,093 |
15 Jul 2014 | HKD | 6.8 | 6.87 | 6.56 | 6.61 | 6.61 | -0.24 (-3.50%) | 16,320,000 |
14 Jul 2014 | HKD | 6.68 | 6.85 | 6.4 | 6.85 | 6.85 | +0.11 (+1.63%) | 18,412,040 |
11 Jul 2014 | HKD | 6.69 | 6.75 | 6.62 | 6.74 | 6.74 | +0.04 (+0.60%) | 20,853,528 |
10 Jul 2014 | HKD | 6.65 | 6.78 | 6.65 | 6.7 | 6.7 | +0.1 (+1.52%) | 24,785,614 |
9 Jul 2014 | HKD | 6.53 | 6.73 | 6.48 | 6.6 | 6.6 | +0.06 (+0.92%) | 26,227,400 |
8 Jul 2014 | HKD | 6.53 | 6.65 | 6.48 | 6.54 | 6.54 | +0.01 (+0.15%) | 29,724,270 |
7 Jul 2014 | HKD | 6.29 | 6.57 | 6.27 | 6.53 | 6.53 | +0.28 (+4.48%) | 46,445,263 |
4 Jul 2014 | HKD | 6.19 | 6.28 | 6.17 | 6.25 | 6.25 | +0.06 (+0.97%) | 14,526,058 |
3 Jul 2014 | HKD | 6.05 | 6.19 | 6.02 | 6.19 | 6.19 | +0.17 (+2.82%) | 22,348,458 |
2 Jul 2014 | HKD | 5.98 | 6.04 | 5.91 | 6.02 | 6.02 | +0.19 (+3.26%) | 28,334,525 |
1 Jul 2014 | HKD | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 5.82 | 5.95 | 5.81 | 5.83 | 5.83 | +0.01 (+0.17%) | 11,902,000 |
27 Jun 2014 | HKD | 5.87 | 5.87 | 5.78 | 5.82 | 5.82 | -0.06 (-1.02%) | 11,560,290 |
26 Jun 2014 | HKD | 5.92 | 5.92 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 4,498,219 |
25 Jun 2014 | HKD | 5.8 | 5.88 | 5.77 | 5.88 | 5.88 | +0.09 (+1.55%) | 7,127,897 |
24 Jun 2014 | HKD | 5.79 | 5.84 | 5.72 | 5.79 | 5.79 | +0.03 (+0.52%) | 5,593,604 |
23 Jun 2014 | HKD | 5.75 | 5.87 | 5.75 | 5.76 | 5.76 | -0.04 (-0.69%) | 9,511,137 |
20 Jun 2014 | HKD | 5.83 | 5.88 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 9,998,395 |
19 Jun 2014 | HKD | 5.97 | 5.97 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 11,265,000 |
18 Jun 2014 | HKD | 6.04 | 6.04 | 5.88 | 5.89 | 5.89 | -0.2 (-3.28%) | 13,080,737 |
17 Jun 2014 | HKD | 6.16 | 6.16 | 6.06 | 6.09 | 6.09 | -0.07 (-1.14%) | 11,044,673 |
16 Jun 2014 | HKD | 6.09 | 6.22 | 6.07 | 6.16 | 6.16 | +0.09 (+1.48%) | 15,228,581 |
13 Jun 2014 | HKD | 6.03 | 6.1 | 6.01 | 6.07 | 6.07 | +0.06 (+1.00%) | 7,497,604 |