Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2014 | HKD | 3.57 | 3.63 | 3.52 | 3.56 | 3.4377 | -0.02 (-0.56%) | 715,000 |
16 Jul 2014 | HKD | 3.45 | 3.6 | 3.45 | 3.58 | 3.4571 | +0.15 (+4.37%) | 585,000 |
15 Jul 2014 | HKD | 3.52 | 3.53 | 3.43 | 3.43 | 3.3122 | -0.09 (-2.56%) | 914,000 |
14 Jul 2014 | HKD | 3.45 | 3.52 | 3.45 | 3.52 | 3.3991 | +0.02 (+0.57%) | 337,000 |
11 Jul 2014 | HKD | 3.56 | 3.56 | 3.42 | 3.5 | 3.3798 | -0.09 (-2.51%) | 916,000 |
10 Jul 2014 | HKD | 3.67 | 3.67 | 3.59 | 3.59 | 3.4667 | -0.08 (-2.18%) | 918,000 |
9 Jul 2014 | HKD | 3.7 | 3.7 | 3.64 | 3.67 | 3.544 | -0.07 (-1.87%) | 206,000 |
8 Jul 2014 | HKD | 3.7 | 3.75 | 3.7 | 3.74 | 3.6116 | +0.04 (+1.08%) | 299,000 |
7 Jul 2014 | HKD | 3.74 | 3.77 | 3.7 | 3.7 | 3.5729 | -0.04 (-1.07%) | 181,000 |
4 Jul 2014 | HKD | 3.74 | 3.77 | 3.69 | 3.74 | 3.6116 | +0.04 (+1.08%) | 308,000 |
3 Jul 2014 | HKD | 3.6 | 3.72 | 3.6 | 3.7 | 3.5729 | +0.02 (+0.54%) | 332,000 |
2 Jul 2014 | HKD | 3.72 | 3.72 | 3.65 | 3.68 | 3.5536 | -0.02 (-0.54%) | 144,200 |
1 Jul 2014 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.5729 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.68 | 3.73 | 3.67 | 3.7 | 3.5729 | -0.03 (-0.80%) | 174,000 |
27 Jun 2014 | HKD | 3.74 | 3.79 | 3.7 | 3.73 | 3.6019 | -0.01 (-0.27%) | 707,000 |
26 Jun 2014 | HKD | 3.62 | 3.74 | 3.58 | 3.74 | 3.6116 | +0.14 (+3.89%) | 600,000 |
25 Jun 2014 | HKD | 3.6 | 3.65 | 3.57 | 3.6 | 3.4764 | -0.02 (-0.55%) | 402,000 |
24 Jun 2014 | HKD | 3.59 | 3.65 | 3.59 | 3.62 | 3.4957 | +0.02 (+0.56%) | 312,000 |
23 Jun 2014 | HKD | 3.7 | 3.7 | 3.6 | 3.6 | 3.4764 | -0.13 (-3.49%) | 726,000 |
20 Jun 2014 | HKD | 3.65 | 3.76 | 3.64 | 3.73 | 3.6019 | +0.05 (+1.36%) | 918,000 |
19 Jun 2014 | HKD | 3.5 | 3.72 | 3.5 | 3.68 | 3.5536 | +0.15 (+4.25%) | 1,487,000 |
18 Jun 2014 | HKD | 3.43 | 3.56 | 3.4 | 3.53 | 3.4088 | +0.1 (+2.92%) | 875,000 |
17 Jun 2014 | HKD | 3.43 | 3.44 | 3.37 | 3.43 | 3.3122 | +0.01 (+0.29%) | 508,000 |
16 Jun 2014 | HKD | 3.46 | 3.48 | 3.39 | 3.42 | 3.3026 | -0.04 (-1.16%) | 581,000 |
13 Jun 2014 | HKD | 3.4 | 3.46 | 3.35 | 3.46 | 3.3412 | +0.06 (+1.76%) | 346,000 |
12 Jun 2014 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.2832 | +0.03 (+0.89%) | 242,000 |
11 Jun 2014 | HKD | 3.35 | 3.42 | 3.34 | 3.37 | 3.2543 | -0.04 (-1.17%) | 339,000 |
10 Jun 2014 | HKD | 3.35 | 3.42 | 3.35 | 3.41 | 3.2929 | +0.06 (+1.79%) | 238,000 |
9 Jun 2014 | HKD | 3.4 | 3.4 | 3.35 | 3.35 | 3.235 | -0.06 (-1.76%) | 138,000 |
6 Jun 2014 | HKD | 3.48 | 3.48 | 3.4 | 3.41 | 3.2929 | -0.02 (-0.58%) | 336,000 |