Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 1.39 | 1.4 | 1.37 | 1.39 | 1.3825 | +0.01 (+0.72%) | 462,510 |
13 May 2014 | HKD | 1.39 | 1.39 | 1.35 | 1.38 | 1.3725 | -0.01 (-0.72%) | 221,200 |
12 May 2014 | HKD | 1.4 | 1.42 | 1.39 | 1.39 | 1.3825 | -0.01 (-0.71%) | 576,461 |
9 May 2014 | HKD | 1.41 | 1.44 | 1.4 | 1.4 | 1.3924 | -0.01 (-0.71%) | 764,147 |
8 May 2014 | HKD | 1.41 | 1.42 | 1.4 | 1.41 | 1.4023 | 0.0 (0.0%) | 979,516 |
7 May 2014 | HKD | 1.44 | 1.45 | 1.38 | 1.41 | 1.4023 | -0.04 (-2.76%) | 1,467,967 |
6 May 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.4421 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.4421 | +0.01 (+0.69%) | 1,628,840 |
2 May 2014 | HKD | 1.44 | 1.48 | 1.44 | 1.44 | 1.4322 | +0.02 (+1.41%) | 744,440 |
1 May 2014 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.4123 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 1.4123 | -0.03 (-2.07%) | 683,711 |
29 Apr 2014 | HKD | 1.52 | 1.52 | 1.4 | 1.45 | 1.4421 | -0.06 (-3.97%) | 4,484,337 |
28 Apr 2014 | HKD | 1.59 | 1.59 | 1.51 | 1.51 | 1.5018 | -0.05 (-3.21%) | 2,838,404 |
25 Apr 2014 | HKD | 1.51 | 1.56 | 1.51 | 1.56 | 1.5515 | +0.04 (+2.63%) | 2,453,314 |
24 Apr 2014 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 1.5118 | 0.0 (0.0%) | 2,956,042 |
23 Apr 2014 | HKD | 1.57 | 1.58 | 1.52 | 1.52 | 1.5118 | -0.05 (-3.18%) | 1,588,621 |
22 Apr 2014 | HKD | 1.59 | 1.6 | 1.46 | 1.57 | 1.5615 | -0.02 (-1.26%) | 1,648,949 |
21 Apr 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.5814 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.5814 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.6 | 1.61 | 1.56 | 1.59 | 1.5814 | -0.01 (-0.63%) | 2,131,568 |
16 Apr 2014 | HKD | 1.6 | 1.68 | 1.57 | 1.6 | 1.5913 | -0.03 (-1.84%) | 3,983,619 |
15 Apr 2014 | HKD | 1.82 | 1.82 | 1.59 | 1.63 | 1.6212 | -0.15 (-8.43%) | 7,842,562 |
14 Apr 2014 | HKD | 1.57 | 1.79 | 1.56 | 1.78 | 1.7703 | +0.22 (+14.10%) | 14,497,176 |
11 Apr 2014 | HKD | 1.43 | 1.59 | 1.43 | 1.56 | 1.5515 | +0.11 (+7.59%) | 10,904,177 |
10 Apr 2014 | HKD | 1.45 | 1.49 | 1.4 | 1.45 | 1.4421 | +0.03 (+2.11%) | 2,865,551 |
9 Apr 2014 | HKD | 1.4 | 1.44 | 1.4 | 1.42 | 1.4123 | +0.01 (+0.71%) | 1,206,548 |
8 Apr 2014 | HKD | 1.4 | 1.41 | 1.38 | 1.41 | 1.4023 | 0.0 (0.0%) | 1,126,111 |
7 Apr 2014 | HKD | 1.37 | 1.45 | 1.37 | 1.41 | 1.4023 | +0.02 (+1.44%) | 1,832,445 |
4 Apr 2014 | HKD | 1.43 | 1.43 | 1.39 | 1.39 | 1.3825 | +0.01 (+0.72%) | 120,655 |
3 Apr 2014 | HKD | 1.4 | 1.4 | 1.38 | 1.38 | 1.3725 | -0.02 (-1.43%) | 744,038 |