Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2014 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,674,000 |
22 May 2014 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,820,000 |
21 May 2014 | HKD | 0.79 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 6,836,000 |
20 May 2014 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 14,592,000 |
19 May 2014 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 13,818,000 |
16 May 2014 | HKD | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.06 (+8.11%) | 17,126,000 |
15 May 2014 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,798,000 |
14 May 2014 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,982,000 |
13 May 2014 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,986,000 |
12 May 2014 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 9,530,000 |
9 May 2014 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 8,512,000 |
8 May 2014 | HKD | 0.8 | 0.8 | 0.72 | 0.73 | 0.73 | -0.07 (-8.75%) | 21,520,000 |
7 May 2014 | HKD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 25,846,990 |
6 May 2014 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.74 | 0.8 | 0.73 | 0.79 | 0.79 | +0.05 (+6.76%) | 42,268,000 |
2 May 2014 | HKD | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | +0.03 (+4.23%) | 22,585,529 |
1 May 2014 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 41,944,000 |
29 Apr 2014 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.04 (+5.80%) | 45,164,000 |
28 Apr 2014 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 18,884,000 |
25 Apr 2014 | HKD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 25,694,000 |
24 Apr 2014 | HKD | 0.67 | 0.71 | 0.66 | 0.7 | 0.7 | +0.04 (+6.06%) | 36,032,000 |
23 Apr 2014 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 8,544,000 |
22 Apr 2014 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 5,298,000 |
21 Apr 2014 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 5,018,000 |
16 Apr 2014 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 6,878,000 |
15 Apr 2014 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 4,390,000 |
14 Apr 2014 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 5,858,000 |