Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2014 | HKD | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | +0.02 (+1.67%) | 56,000 |
19 May 2014 | HKD | 1.19 | 1.21 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 78,000 |
16 May 2014 | HKD | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 82,000 |
15 May 2014 | HKD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 66,000 |
14 May 2014 | HKD | 1.24 | 1.31 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 106,000 |
13 May 2014 | HKD | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 8,000 |
12 May 2014 | HKD | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 76,000 |
9 May 2014 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 4,000 |
8 May 2014 | HKD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 220,000 |
7 May 2014 | HKD | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 46,000 |
6 May 2014 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 70,000 |
2 May 2014 | HKD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 120,000 |
1 May 2014 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 234,000 |
29 Apr 2014 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 116,000 |
28 Apr 2014 | HKD | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.05 (+4.27%) | 132,000 |
25 Apr 2014 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
24 Apr 2014 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 64,000 |
23 Apr 2014 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 144,000 |
22 Apr 2014 | HKD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 162,000 |
21 Apr 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 80,000 |
16 Apr 2014 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 14,000 |
15 Apr 2014 | HKD | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 24,000 |
14 Apr 2014 | HKD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 30,000 |
11 Apr 2014 | HKD | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 50,000 |
10 Apr 2014 | HKD | 1.21 | 1.26 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 50,000 |
9 Apr 2014 | HKD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.01 (-0.82%) | 120,000 |