Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2014 | HKD | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,755,000 |
16 May 2014 | HKD | 1.52 | 1.55 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 3,250,000 |
15 May 2014 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,396,000 |
14 May 2014 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,801,000 |
13 May 2014 | HKD | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 5,627,000 |
12 May 2014 | HKD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 4,567,000 |
9 May 2014 | HKD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 2,292,400 |
8 May 2014 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,093,000 |
7 May 2014 | HKD | 1.48 | 1.5 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 3,317,000 |
6 May 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.48 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,815,000 |
2 May 2014 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,713,000 |
1 May 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.52 | 1.52 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,344,000 |
29 Apr 2014 | HKD | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,533,000 |
28 Apr 2014 | HKD | 1.47 | 1.51 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 3,335,000 |
25 Apr 2014 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 3,004,000 |
24 Apr 2014 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 1,362,000 |
23 Apr 2014 | HKD | 1.48 | 1.51 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,769,000 |
22 Apr 2014 | HKD | 1.54 | 1.54 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 4,784,900 |
21 Apr 2014 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.5 | 1.54 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,783,421 |
16 Apr 2014 | HKD | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,591,000 |
15 Apr 2014 | HKD | 1.52 | 1.55 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,973,000 |
14 Apr 2014 | HKD | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,063,000 |
11 Apr 2014 | HKD | 1.6 | 1.61 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 3,231,000 |
10 Apr 2014 | HKD | 1.53 | 1.64 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 8,724,000 |
9 Apr 2014 | HKD | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,703,000 |
8 Apr 2014 | HKD | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,151,000 |