Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.4322 | +0.02 (+1.41%) | 770,849 |
5 Aug 2014 | HKD | 1.48 | 1.49 | 1.42 | 1.42 | 1.4123 | -0.04 (-2.74%) | 2,010,913 |
4 Aug 2014 | HKD | 1.47 | 1.47 | 1.45 | 1.46 | 1.4521 | -0.01 (-0.68%) | 181,988 |
1 Aug 2014 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.462 | 0.0 (0.0%) | 241,310 |
31 Jul 2014 | HKD | 1.47 | 1.49 | 1.47 | 1.47 | 1.462 | 0.0 (0.0%) | 663,601 |
30 Jul 2014 | HKD | 1.45 | 1.49 | 1.45 | 1.47 | 1.462 | 0.0 (0.0%) | 1,246,766 |
29 Jul 2014 | HKD | 1.5 | 1.51 | 1.47 | 1.47 | 1.462 | -0.03 (-2%) | 965,238 |
28 Jul 2014 | HKD | 1.5 | 1.53 | 1.48 | 1.5 | 1.4919 | +0.01 (+0.67%) | 1,548,604 |
25 Jul 2014 | HKD | 1.53 | 1.55 | 1.48 | 1.49 | 1.4819 | -0.03 (-1.97%) | 1,729,385 |
24 Jul 2014 | HKD | 1.59 | 1.59 | 1.5 | 1.52 | 1.5118 | -0.07 (-4.40%) | 5,127,829 |
23 Jul 2014 | HKD | 1.57 | 1.59 | 1.57 | 1.59 | 1.5814 | +0.03 (+1.92%) | 1,407,639 |
22 Jul 2014 | HKD | 1.56 | 1.57 | 1.56 | 1.56 | 1.5515 | 0.0 (0.0%) | 904,911 |
21 Jul 2014 | HKD | 1.57 | 1.58 | 1.55 | 1.56 | 1.5515 | -0.01 (-0.64%) | 2,835,388 |
18 Jul 2014 | HKD | 1.59 | 1.59 | 1.51 | 1.57 | 1.5615 | -0.02 (-1.26%) | 2,573,969 |
17 Jul 2014 | HKD | 1.58 | 1.6 | 1.58 | 1.59 | 1.5814 | -0.01 (-0.63%) | 2,654,405 |
16 Jul 2014 | HKD | 1.58 | 1.6 | 1.57 | 1.6 | 1.5913 | +0.01 (+0.63%) | 415,957 |
15 Jul 2014 | HKD | 1.59 | 1.6 | 1.57 | 1.59 | 1.5814 | -0.01 (-0.63%) | 1,266,875 |
14 Jul 2014 | HKD | 1.57 | 1.6 | 1.57 | 1.6 | 1.5913 | +0.03 (+1.91%) | 1,227,763 |
11 Jul 2014 | HKD | 1.57 | 1.57 | 1.56 | 1.57 | 1.5615 | -0.01 (-0.63%) | 1,689,167 |
10 Jul 2014 | HKD | 1.58 | 1.59 | 1.58 | 1.58 | 1.5714 | -0.02 (-1.25%) | 522,837 |
9 Jul 2014 | HKD | 1.56 | 1.63 | 1.56 | 1.6 | 1.5913 | +0.03 (+1.91%) | 3,840,844 |
8 Jul 2014 | HKD | 1.57 | 1.57 | 1.55 | 1.57 | 1.5615 | +0.01 (+0.64%) | 1,307,094 |
7 Jul 2014 | HKD | 1.56 | 1.56 | 1.53 | 1.56 | 1.5515 | -0.01 (-0.64%) | 1,045,675 |
4 Jul 2014 | HKD | 1.53 | 1.58 | 1.51 | 1.57 | 1.5615 | +0.03 (+1.95%) | 2,674,515 |
3 Jul 2014 | HKD | 1.5 | 1.55 | 1.5 | 1.54 | 1.5316 | +0.03 (+1.99%) | 1,219,954 |
2 Jul 2014 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.5018 | +0.03 (+2.03%) | 1,360,718 |
1 Jul 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.472 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.472 | -0.01 (-0.67%) | 2,131,568 |
27 Jun 2014 | HKD | 1.51 | 1.53 | 1.46 | 1.49 | 1.4819 | 0.0 (0.0%) | 1,447,858 |
26 Jun 2014 | HKD | 1.52 | 1.52 | 1.42 | 1.49 | 1.4819 | -0.03 (-1.97%) | 2,449,291 |