Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | HKD | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 980,000 |
8 May 2014 | HKD | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 834,000 |
7 May 2014 | HKD | 1.44 | 1.46 | 1.34 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,424,000 |
6 May 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 764,000 |
2 May 2014 | HKD | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 466,000 |
1 May 2014 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.41 | 1.48 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,536,000 |
29 Apr 2014 | HKD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,014,000 |
28 Apr 2014 | HKD | 1.45 | 1.47 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,738,000 |
25 Apr 2014 | HKD | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,508,000 |
24 Apr 2014 | HKD | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 844,000 |
23 Apr 2014 | HKD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,408,000 |
22 Apr 2014 | HKD | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 5,280,000 |
21 Apr 2014 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 356,000 |
16 Apr 2014 | HKD | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 846,000 |
15 Apr 2014 | HKD | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 952,000 |
14 Apr 2014 | HKD | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,386,000 |
11 Apr 2014 | HKD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 2,284,000 |
10 Apr 2014 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 6,128,000 |
9 Apr 2014 | HKD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 3,038,000 |
8 Apr 2014 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,478,000 |
7 Apr 2014 | HKD | 1.48 | 1.5 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 2,406,000 |
4 Apr 2014 | HKD | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 5,162,000 |
3 Apr 2014 | HKD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,018,000 |
2 Apr 2014 | HKD | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 3,160,000 |
1 Apr 2014 | HKD | 1.5 | 1.52 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 2,392,000 |
31 Mar 2014 | HKD | 1.52 | 1.53 | 1.43 | 1.47 | 1.47 | -0.09 (-5.77%) | 7,888,000 |