Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | -0.03 (-4.69%) | 151,700 |
31 Jul 2014 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 134,000 |
30 Jul 2014 | HKD | 0.65 | 0.65 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 356,000 |
29 Jul 2014 | HKD | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 833,000 |
28 Jul 2014 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 412,000 |
25 Jul 2014 | HKD | 0.61 | 0.68 | 0.61 | 0.67 | 0.67 | +0.05 (+8.06%) | 2,516,000 |
24 Jul 2014 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 271,000 |
23 Jul 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 252,000 |
22 Jul 2014 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 74,000 |
21 Jul 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 20,000 |
18 Jul 2014 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 164,000 |
17 Jul 2014 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 65,000 |
16 Jul 2014 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 80,000 |
15 Jul 2014 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 102,000 |
14 Jul 2014 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 83,000 |
11 Jul 2014 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 296,000 |
10 Jul 2014 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
9 Jul 2014 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 33,000 |
8 Jul 2014 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 50,000 |
7 Jul 2014 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 229,300 |
4 Jul 2014 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.03 (-5%) | 94,000 |
3 Jul 2014 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 178,000 |
2 Jul 2014 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 555,000 |
1 Jul 2014 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
27 Jun 2014 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 191,000 |
26 Jun 2014 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 82,300 |
25 Jun 2014 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 20,000 |
24 Jun 2014 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 124,000 |
23 Jun 2014 | HKD | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 52,000 |