Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 23,420,150 |
25 Jun 2014 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 14,826,000 |
24 Jun 2014 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 12,061,000 |
23 Jun 2014 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 20,871,944 |
20 Jun 2014 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 22,964,000 |
19 Jun 2014 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 10,332,000 |
18 Jun 2014 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 8,956,000 |
17 Jun 2014 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 13,864,944 |
16 Jun 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 19,822,000 |
13 Jun 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 29,564,000 |
12 Jun 2014 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 35,654,413 |
11 Jun 2014 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 28,616,000 |
10 Jun 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 16,916,000 |
9 Jun 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 29,500,000 |
6 Jun 2014 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 9,686,000 |
5 Jun 2014 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 34,552,000 |
4 Jun 2014 | HKD | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 24,673,600 |
3 Jun 2014 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 41,364,000 |
2 Jun 2014 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 25,538,000 |
29 May 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 21,615,884 |
28 May 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 36,774,900 |
27 May 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 21,336,000 |
26 May 2014 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 20,924,000 |
23 May 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 18,664,000 |
22 May 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 26,458,000 |
21 May 2014 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 44,332,000 |
20 May 2014 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 19,736,000 |
19 May 2014 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 29,022,942 |
16 May 2014 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 14,038,000 |