Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 1.07 | 1.19 | 1.07 | 1.18 | 59 | +0.11 (+10.28%) | 571,250 |
30 Jul 2014 | HKD | 1.14 | 1.24 | 1.05 | 1.07 | 53.5 | -0.1 (-8.55%) | 771,980 |
29 Jul 2014 | HKD | 0.94 | 1.17 | 0.92 | 1.17 | 58.5 | +0.22 (+23.16%) | 1,543,630 |
28 Jul 2014 | HKD | 0.92 | 0.95 | 0.9 | 0.95 | 47.5 | +0.03 (+3.26%) | 398,160 |
25 Jul 2014 | HKD | 0.88 | 0.92 | 0.88 | 0.92 | 46 | +0.02 (+2.22%) | 209,550 |
24 Jul 2014 | HKD | 0.9 | 0.9 | 0.87 | 0.9 | 45 | 0.0 (0.0%) | 183,361 |
23 Jul 2014 | HKD | 0.93 | 0.93 | 0.9 | 0.9 | 45 | -0.04 (-4.26%) | 168,280 |
22 Jul 2014 | HKD | 0.91 | 0.96 | 0.91 | 0.94 | 47 | +0.02 (+2.17%) | 408,950 |
21 Jul 2014 | HKD | 0.87 | 0.93 | 0.85 | 0.92 | 46 | +0.04 (+4.55%) | 437,540 |
18 Jul 2014 | HKD | 0.81 | 0.88 | 0.81 | 0.88 | 44 | +0.06 (+7.32%) | 481,650 |
17 Jul 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 41 | -0.03 (-3.53%) | 101,870 |
16 Jul 2014 | HKD | 0.82 | 0.85 | 0.8 | 0.85 | 42.5 | +0.02 (+2.41%) | 163,780 |
15 Jul 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 41.5 | -0.02 (-2.35%) | 142,150 |
14 Jul 2014 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 42.5 | +0.04 (+4.94%) | 229,870 |
11 Jul 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 40.5 | -0.01 (-1.22%) | 88,700 |
10 Jul 2014 | HKD | 0.82 | 0.82 | 0.8 | 0.82 | 41 | +0.01 (+1.23%) | 70,980 |
9 Jul 2014 | HKD | 0.83 | 0.83 | 0.79 | 0.81 | 40.5 | -0.02 (-2.41%) | 165,810 |
8 Jul 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 41.5 | 0.0 (0.0%) | 113,380 |
7 Jul 2014 | HKD | 0.85 | 0.87 | 0.81 | 0.83 | 41.5 | -0.03 (-3.49%) | 257,460 |
4 Jul 2014 | HKD | 0.84 | 0.89 | 0.84 | 0.86 | 43 | +0.03 (+3.61%) | 433,180 |
3 Jul 2014 | HKD | 0.77 | 0.84 | 0.73 | 0.83 | 41.5 | +0.06 (+7.79%) | 487,650 |
2 Jul 2014 | HKD | 0.78 | 0.79 | 0.75 | 0.77 | 38.5 | -0.01 (-1.28%) | 153,930 |
1 Jul 2014 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 39 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 39 | -0.01 (-1.27%) | 114,460 |
27 Jun 2014 | HKD | 0.79 | 0.81 | 0.76 | 0.79 | 39.5 | 0.0 (0.0%) | 217,220 |
26 Jun 2014 | HKD | 0.7 | 0.79 | 0.7 | 0.79 | 39.5 | +0.09 (+12.86%) | 1,066,180 |
25 Jun 2014 | HKD | 0.67 | 0.8 | 0.67 | 0.7 | 35 | +0.04 (+6.06%) | 1,893,251 |
24 Jun 2014 | HKD | 0.76 | 0.8 | 0.65 | 0.66 | 33 | -0.12 (-15.38%) | 2,504,800 |
23 Jun 2014 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 39 | +0.04 (+5.41%) | 128,500 |
20 Jun 2014 | HKD | 0.9 | 0.9 | 0.72 | 0.74 | 37 | -0.15 (-16.85%) | 2,057,156 |