Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 682,000 |
14 May 2014 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 606,000 |
13 May 2014 | HKD | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 850,000 |
12 May 2014 | HKD | 0.89 | 0.93 | 0.86 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,912,000 |
9 May 2014 | HKD | 0.86 | 0.93 | 0.81 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,070,000 |
8 May 2014 | HKD | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 2,432,000 |
7 May 2014 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 966,000 |
6 May 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 526,000 |
2 May 2014 | HKD | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 350,000 |
1 May 2014 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 1,034,000 |
29 Apr 2014 | HKD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 3,134,000 |
28 Apr 2014 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 2,796,000 |
25 Apr 2014 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,958,000 |
24 Apr 2014 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,282,000 |
23 Apr 2014 | HKD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.03 (+3.03%) | 9,278,000 |
22 Apr 2014 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 1,502,000 |
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 | 0.98 | 1 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,236,000 |
16 Apr 2014 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 618,000 |
15 Apr 2014 | HKD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 3,188,000 |
14 Apr 2014 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,606,000 |
11 Apr 2014 | HKD | 1 | 1.01 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 4,062,000 |
10 Apr 2014 | HKD | 0.96 | 1.02 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 10,324,000 |
9 Apr 2014 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,748,000 |
8 Apr 2014 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 926,000 |
7 Apr 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,390,110 |
4 Apr 2014 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,610,100 |