Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 0.83 | 0.83 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 27,480,000 |
14 May 2014 | HKD | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 40,036,000 |
13 May 2014 | HKD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 27,626,413 |
12 May 2014 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 30,882,000 |
9 May 2014 | HKD | 0.83 | 0.84 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 27,987,000 |
8 May 2014 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 29,888,000 |
7 May 2014 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 17,404,471 |
6 May 2014 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 27,712,000 |
2 May 2014 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.02 (+2.38%) | 38,952,000 |
1 May 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 36,429,000 |
29 Apr 2014 | HKD | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -0.03 (-3.57%) | 89,883,471 |
28 Apr 2014 | HKD | 0.9 | 0.91 | 0.83 | 0.84 | 0.84 | -0.07 (-7.69%) | 36,841,000 |
25 Apr 2014 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 32,774,842 |
24 Apr 2014 | HKD | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 26,872,000 |
23 Apr 2014 | HKD | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 28,830,000 |
22 Apr 2014 | HKD | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -0.01 (-1.01%) | 19,887,000 |
21 Apr 2014 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 30,012,000 |
16 Apr 2014 | HKD | 1.03 | 1.07 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 57,050,000 |
15 Apr 2014 | HKD | 1.06 | 1.08 | 0.99 | 1.02 | 1.02 | -0.04 (-3.77%) | 51,042,000 |
14 Apr 2014 | HKD | 1.05 | 1.16 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 51,212,000 |
11 Apr 2014 | HKD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 64,595,573 |
10 Apr 2014 | HKD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.1 (+10%) | 77,524,000 |
9 Apr 2014 | HKD | 1 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 54,150,000 |
8 Apr 2014 | HKD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 45,834,000 |
7 Apr 2014 | HKD | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +0.04 (+4.26%) | 63,248,000 |
4 Apr 2014 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 23,626,000 |