Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2014 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 30,000 |
28 Apr 2014 | HKD | 1.6 | 1.69 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 75,000 |
25 Apr 2014 | HKD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 70,000 |
24 Apr 2014 | HKD | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | -0.04 (-2.44%) | 22,500 |
23 Apr 2014 | HKD | 1.6 | 1.65 | 1.6 | 1.64 | 1.64 | +0.05 (+3.14%) | 15,000 |
22 Apr 2014 | HKD | 1.59 | 1.67 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 22,500 |
21 Apr 2014 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 12,500 |
16 Apr 2014 | HKD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 62,500 |
15 Apr 2014 | HKD | 1.64 | 1.68 | 1.57 | 1.62 | 1.62 | -0.06 (-3.57%) | 352,500 |
14 Apr 2014 | HKD | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 22,500 |
11 Apr 2014 | HKD | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 115,000 |
10 Apr 2014 | HKD | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 290,000 |
9 Apr 2014 | HKD | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.07 (-4.07%) | 67,500 |
8 Apr 2014 | HKD | 1.7 | 1.75 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 100,000 |
7 Apr 2014 | HKD | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 115,000 |
4 Apr 2014 | HKD | 1.66 | 1.73 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 40,000 |
3 Apr 2014 | HKD | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 152,500 |
2 Apr 2014 | HKD | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | +0.02 (+1.23%) | 165,000 |
1 Apr 2014 | HKD | 1.63 | 1.65 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 297,500 |
31 Mar 2014 | HKD | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 220,000 |
28 Mar 2014 | HKD | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -0.03 (-1.86%) | 335,000 |
27 Mar 2014 | HKD | 1.73 | 1.73 | 1.56 | 1.61 | 1.61 | -0.08 (-4.73%) | 630,000 |
26 Mar 2014 | HKD | 1.78 | 1.78 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 407,500 |
25 Mar 2014 | HKD | 1.67 | 1.81 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 445,000 |
24 Mar 2014 | HKD | 1.66 | 1.75 | 1.61 | 1.71 | 1.71 | +0.04 (+2.40%) | 25,000 |
21 Mar 2014 | HKD | 1.6 | 1.84 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 192,500 |
20 Mar 2014 | HKD | 1.64 | 1.67 | 1.53 | 1.64 | 1.64 | -0.07 (-4.09%) | 1,417,500 |
19 Mar 2014 | HKD | 1.82 | 1.82 | 1.62 | 1.71 | 1.71 | -0.08 (-4.47%) | 950,000 |