Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | HKD | 6.24 | 6.28 | 6.24 | 6.27 | 6.27 | +0.03 (+0.48%) | 1,124,730 |
25 Jul 2014 | HKD | 6.22 | 6.25 | 6.21 | 6.24 | 6.24 | +0.02 (+0.32%) | 716,277 |
24 Jul 2014 | HKD | 6.25 | 6.25 | 6.19 | 6.22 | 6.22 | -0.03 (-0.48%) | 636,140 |
23 Jul 2014 | HKD | 6.19 | 6.27 | 6.17 | 6.25 | 6.25 | +0.05 (+0.81%) | 957,050 |
22 Jul 2014 | HKD | 6.26 | 6.26 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 461,760 |
21 Jul 2014 | HKD | 6.12 | 6.26 | 6.12 | 6.2 | 6.2 | +0.08 (+1.31%) | 385,582 |
18 Jul 2014 | HKD | 6.1 | 6.15 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 218,000 |
17 Jul 2014 | HKD | 6.15 | 6.15 | 6.09 | 6.11 | 6.11 | -0.03 (-0.49%) | 257,123 |
16 Jul 2014 | HKD | 6.17 | 6.2 | 6.13 | 6.14 | 6.14 | -0.03 (-0.49%) | 548,700 |
15 Jul 2014 | HKD | 6.21 | 6.25 | 6.12 | 6.17 | 6.17 | -0.07 (-1.12%) | 643,319 |
14 Jul 2014 | HKD | 6.15 | 6.27 | 6.1 | 6.24 | 6.24 | +0.15 (+2.46%) | 680,045 |
11 Jul 2014 | HKD | 6.06 | 6.14 | 6.05 | 6.09 | 6.09 | +0.03 (+0.50%) | 286,840 |
10 Jul 2014 | HKD | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | +0.03 (+0.50%) | 146,960 |
9 Jul 2014 | HKD | 6.07 | 6.1 | 6.03 | 6.03 | 6.03 | -0.04 (-0.66%) | 250,900 |
8 Jul 2014 | HKD | 6.04 | 6.12 | 5.98 | 6.07 | 6.07 | +0.03 (+0.50%) | 416,580 |
7 Jul 2014 | HKD | 6.06 | 6.06 | 5.95 | 6.04 | 6.04 | +0.01 (+0.17%) | 238,708 |
4 Jul 2014 | HKD | 6.03 | 6.09 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 110,900 |
3 Jul 2014 | HKD | 6.04 | 6.06 | 6.02 | 6.03 | 6.03 | -0.02 (-0.33%) | 125,700 |
2 Jul 2014 | HKD | 6.1 | 6.13 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 297,100 |
1 Jul 2014 | HKD | 6.04 | 6.08 | 6.03 | 6.05 | 6.05 | -0.03 (-0.49%) | 106,500 |
30 Jun 2014 | HKD | 5.92 | 6.09 | 5.92 | 6.08 | 6.08 | +0.15 (+2.53%) | 639,437 |
27 Jun 2014 | HKD | 5.82 | 5.95 | 5.8 | 5.93 | 5.93 | +0.13 (+2.24%) | 516,290 |
26 Jun 2014 | HKD | 5.81 | 5.81 | 5.77 | 5.8 | 5.8 | +0.07 (+1.22%) | 157,700 |
25 Jun 2014 | HKD | 5.89 | 5.9 | 5.61 | 5.73 | 5.73 | -0.13 (-2.22%) | 154,310 |
24 Jun 2014 | HKD | 5.83 | 5.87 | 5.83 | 5.86 | 5.86 | +0.03 (+0.51%) | 118,850 |
23 Jun 2014 | HKD | 5.76 | 5.85 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 94,040 |
20 Jun 2014 | HKD | 5.7 | 5.8 | 5.7 | 5.79 | 5.79 | +0.01 (+0.17%) | 63,300 |
19 Jun 2014 | HKD | 5.75 | 5.83 | 5.71 | 5.78 | 5.78 | -0.01 (-0.17%) | 87,300 |
18 Jun 2014 | HKD | 5.8 | 5.81 | 5.75 | 5.79 | 5.79 | +0.01 (+0.17%) | 157,340 |
17 Jun 2014 | HKD | 5.77 | 5.8 | 5.77 | 5.78 | 5.78 | -0.01 (-0.17%) | 52,770 |