Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2014 | HKD | 1.5 | 1.54 | 1.43 | 1.51 | 0.9168 | +0.04 (+2.72%) | 7,260,000 |
25 Jul 2014 | HKD | 1.49 | 1.61 | 1.44 | 1.47 | 0.8925 | -0.01 (-0.68%) | 16,596,000 |
24 Jul 2014 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 0.8986 | -0.01 (-0.67%) | 11,052,000 |
23 Jul 2014 | HKD | 1.51 | 1.52 | 1.48 | 1.49 | 0.9046 | -0.01 (-0.67%) | 5,392,000 |
22 Jul 2014 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 0.9107 | 0.0 (0.0%) | 2,320,000 |
21 Jul 2014 | HKD | 1.51 | 1.54 | 1.47 | 1.5 | 0.9107 | 0.0 (0.0%) | 2,464,000 |
18 Jul 2014 | HKD | 1.5 | 1.52 | 1.48 | 1.5 | 0.9107 | 0.0 (0.0%) | 1,428,000 |
17 Jul 2014 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 0.9107 | -0.01 (-0.66%) | 4,564,000 |
16 Jul 2014 | HKD | 1.51 | 1.55 | 1.49 | 1.51 | 0.9168 | +0.01 (+0.67%) | 3,152,000 |
15 Jul 2014 | HKD | 1.54 | 1.54 | 1.48 | 1.5 | 0.9107 | -0.01 (-0.66%) | 3,964,000 |
14 Jul 2014 | HKD | 1.52 | 1.53 | 1.5 | 1.51 | 0.9168 | 0.0 (0.0%) | 452,000 |
11 Jul 2014 | HKD | 1.53 | 1.54 | 1.49 | 1.51 | 0.9168 | +0.01 (+0.67%) | 2,140,000 |
10 Jul 2014 | HKD | 1.53 | 1.53 | 1.48 | 1.5 | 0.9107 | -0.02 (-1.32%) | 932,000 |
9 Jul 2014 | HKD | 1.52 | 1.52 | 1.46 | 1.52 | 0.9229 | -0.01 (-0.65%) | 3,384,000 |
8 Jul 2014 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 0.9289 | +0.03 (+2%) | 2,224,000 |
7 Jul 2014 | HKD | 1.56 | 1.56 | 1.47 | 1.5 | 0.9107 | 0.0 (0.0%) | 3,040,000 |
4 Jul 2014 | HKD | 1.52 | 1.57 | 1.49 | 1.5 | 0.9107 | -0.02 (-1.32%) | 10,005,000 |
3 Jul 2014 | HKD | 1.6 | 1.6 | 1.52 | 1.52 | 0.9229 | -0.03 (-1.94%) | 1,004,000 |
2 Jul 2014 | HKD | 1.56 | 1.58 | 1.52 | 1.55 | 0.9411 | 0.0 (0.0%) | 8,564,000 |
1 Jul 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 0.9411 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.55 | 1.56 | 1.52 | 1.55 | 0.9411 | 0.0 (0.0%) | 2,840,000 |
27 Jun 2014 | HKD | 1.57 | 1.57 | 1.53 | 1.55 | 0.9411 | +0.01 (+0.65%) | 784,000 |
26 Jun 2014 | HKD | 1.53 | 1.57 | 1.52 | 1.54 | 0.935 | -0.01 (-0.65%) | 1,756,000 |
25 Jun 2014 | HKD | 1.49 | 1.56 | 1.48 | 1.55 | 0.9411 | +0.06 (+4.03%) | 1,565,000 |
24 Jun 2014 | HKD | 1.49 | 1.5 | 1.46 | 1.49 | 0.9046 | +0.02 (+1.36%) | 788,000 |
23 Jun 2014 | HKD | 1.48 | 1.5 | 1.45 | 1.47 | 0.8925 | -0.01 (-0.68%) | 3,328,000 |
20 Jun 2014 | HKD | 1.49 | 1.5 | 1.45 | 1.48 | 0.8986 | -0.02 (-1.33%) | 444,000 |
19 Jun 2014 | HKD | 1.49 | 1.5 | 1.47 | 1.5 | 0.9107 | +0.01 (+0.67%) | 200,000 |
18 Jun 2014 | HKD | 1.45 | 1.49 | 1.44 | 1.49 | 0.9046 | +0.03 (+2.05%) | 536,000 |
17 Jun 2014 | HKD | 1.5 | 1.5 | 1.44 | 1.46 | 0.8864 | -0.03 (-2.01%) | 464,000 |