Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2014 | HKD | 1.92 | 1.96 | 1.82 | 1.92 | 1.92 | 0.0 (0.0%) | 9,178,000 |
8 Aug 2014 | HKD | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 6,282,000 |
7 Aug 2014 | HKD | 1.95 | 2.02 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 17,604,100 |
6 Aug 2014 | HKD | 1.83 | 1.97 | 1.81 | 1.95 | 1.95 | +0.1 (+5.41%) | 19,921,000 |
5 Aug 2014 | HKD | 1.83 | 1.85 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 5,561,351 |
4 Aug 2014 | HKD | 1.77 | 1.83 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 5,564,000 |
1 Aug 2014 | HKD | 1.75 | 1.8 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,802,000 |
31 Jul 2014 | HKD | 1.75 | 1.83 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 5,371,000 |
30 Jul 2014 | HKD | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -0.05 (-2.73%) | 9,933,000 |
29 Jul 2014 | HKD | 1.8 | 1.86 | 1.77 | 1.83 | 1.83 | +0.17 (+10.24%) | 32,786,000 |
28 Jul 2014 | HKD | 1.58 | 1.7 | 1.58 | 1.66 | 1.66 | +0.07 (+4.40%) | 12,895,000 |
25 Jul 2014 | HKD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 3,959,000 |
24 Jul 2014 | HKD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 3,101,000 |
23 Jul 2014 | HKD | 1.51 | 1.57 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 8,394,000 |
22 Jul 2014 | HKD | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,884,000 |
21 Jul 2014 | HKD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,696,000 |
18 Jul 2014 | HKD | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,096,000 |
17 Jul 2014 | HKD | 1.5 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 3,155,000 |
16 Jul 2014 | HKD | 1.45 | 1.5 | 1.44 | 1.49 | 1.49 | +0.05 (+3.47%) | 8,033,000 |
15 Jul 2014 | HKD | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,975,000 |
14 Jul 2014 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 2,899,000 |
11 Jul 2014 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 1,504,000 |
10 Jul 2014 | HKD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 878,000 |
9 Jul 2014 | HKD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,568,000 |
8 Jul 2014 | HKD | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,032,000 |
7 Jul 2014 | HKD | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 2,018,000 |
4 Jul 2014 | HKD | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 3,888,000 |
3 Jul 2014 | HKD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,790,000 |
2 Jul 2014 | HKD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 2,400,409 |
1 Jul 2014 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |