Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,252,000 |
30 Jul 2014 | HKD | 1.54 | 1.65 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 2,652,000 |
29 Jul 2014 | HKD | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 598,000 |
28 Jul 2014 | HKD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 76,000 |
25 Jul 2014 | HKD | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 176,000 |
24 Jul 2014 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 86,000 |
23 Jul 2014 | HKD | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 0.0 (0.0%) | 668,000 |
22 Jul 2014 | HKD | 1.59 | 1.64 | 1.57 | 1.64 | 1.64 | +0.07 (+4.46%) | 390,000 |
21 Jul 2014 | HKD | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 196,000 |
18 Jul 2014 | HKD | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | +0.05 (+3.33%) | 978,000 |
17 Jul 2014 | HKD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 66,000 |
16 Jul 2014 | HKD | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 186,000 |
15 Jul 2014 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 62,000 |
14 Jul 2014 | HKD | 1.5 | 1.57 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 134,000 |
11 Jul 2014 | HKD | 1.47 | 1.61 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 386,000 |
10 Jul 2014 | HKD | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -0.14 (-8.64%) | 10,438,000 |
9 Jul 2014 | HKD | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 20,590,000 |
8 Jul 2014 | HKD | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 12,782,400 |
7 Jul 2014 | HKD | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 6,668,000 |
4 Jul 2014 | HKD | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 7,012,000 |
3 Jul 2014 | HKD | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 13,372,000 |
2 Jul 2014 | HKD | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 1,538,000 |
1 Jul 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 242,000 |
27 Jun 2014 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 458,000 |
26 Jun 2014 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 488,000 |
25 Jun 2014 | HKD | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 128,000 |
24 Jun 2014 | HKD | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 1,400,000 |
23 Jun 2014 | HKD | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 1,168,000 |
20 Jun 2014 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,255,000 |