Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | HKD | 0.82 | 0.85 | 0.8 | 0.84 | 42 | +0.02 (+2.44%) | 72,400 |
7 May 2014 | HKD | 0.82 | 0.84 | 0.78 | 0.82 | 41 | +0.01 (+1.23%) | 118,790 |
6 May 2014 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 40.5 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 40.5 | -0.01 (-1.22%) | 22,940 |
2 May 2014 | HKD | 0.8 | 0.84 | 0.8 | 0.82 | 41 | +0.02 (+2.50%) | 42,050 |
1 May 2014 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 40 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.81 | 0.84 | 0.79 | 0.8 | 40 | -0.02 (-2.44%) | 112,290 |
29 Apr 2014 | HKD | 0.81 | 0.82 | 0.79 | 0.82 | 41 | +0.01 (+1.23%) | 44,783 |
28 Apr 2014 | HKD | 0.84 | 0.85 | 0.79 | 0.81 | 40.5 | -0.03 (-3.57%) | 98,650 |
25 Apr 2014 | HKD | 0.83 | 0.84 | 0.8 | 0.84 | 42 | -0.01 (-1.18%) | 125,870 |
24 Apr 2014 | HKD | 0.9 | 0.9 | 0.83 | 0.85 | 42.5 | -0.02 (-2.30%) | 103,690 |
23 Apr 2014 | HKD | 0.91 | 0.94 | 0.84 | 0.87 | 43.5 | -0.04 (-4.40%) | 209,720 |
22 Apr 2014 | HKD | 0.9 | 0.93 | 0.89 | 0.91 | 45.5 | 0.0 (0.0%) | 49,968 |
21 Apr 2014 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 45.5 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 45.5 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.9 | 0.92 | 0.89 | 0.91 | 45.5 | 0.0 (0.0%) | 100,520 |
16 Apr 2014 | HKD | 0.92 | 0.92 | 0.88 | 0.91 | 45.5 | -0.01 (-1.09%) | 52,450 |
15 Apr 2014 | HKD | 0.97 | 0.97 | 0.87 | 0.92 | 46 | -0.04 (-4.17%) | 219,110 |
14 Apr 2014 | HKD | 1 | 1 | 0.96 | 0.96 | 48 | -0.04 (-4%) | 68,760 |
11 Apr 2014 | HKD | 1 | 1 | 0.97 | 1 | 50 | -0.02 (-1.96%) | 91,450 |
10 Apr 2014 | HKD | 1 | 1.03 | 0.93 | 1.02 | 51 | +0.03 (+3.03%) | 225,920 |
9 Apr 2014 | HKD | 0.88 | 1.01 | 0.88 | 0.99 | 49.5 | +0.08 (+8.79%) | 869,320 |
8 Apr 2014 | HKD | 0.93 | 0.93 | 0.74 | 0.91 | 45.5 | -0.02 (-2.15%) | 2,146,382 |
7 Apr 2014 | HKD | 1.07 | 1.08 | 0.9 | 0.93 | 46.5 | -0.17 (-15.45%) | 1,439,370 |
4 Apr 2014 | HKD | 1.18 | 1.19 | 1.05 | 1.1 | 55 | -0.12 (-9.84%) | 2,165,070 |
3 Apr 2014 | HKD | 1.26 | 1.28 | 1.22 | 1.22 | 61 | -0.06 (-4.69%) | 237,649 |
2 Apr 2014 | HKD | 1.26 | 1.28 | 1.24 | 1.28 | 64 | +0.02 (+1.59%) | 156,741 |
1 Apr 2014 | HKD | 1.29 | 1.29 | 1.24 | 1.26 | 63 | -0.03 (-2.33%) | 167,185 |
31 Mar 2014 | HKD | 1.38 | 1.38 | 1.28 | 1.29 | 64.5 | -0.06 (-4.44%) | 71,970 |
28 Mar 2014 | HKD | 1.35 | 1.36 | 1.29 | 1.35 | 67.5 | +0.02 (+1.50%) | 105,808 |