Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | HKD | 1.51 | 1.51 | 1.49 | 1.49 | 0.9046 | 0.0 (0.0%) | 8,000 |
13 Jun 2014 | HKD | 1.47 | 1.5 | 1.47 | 1.49 | 0.9046 | -0.01 (-0.67%) | 340,000 |
12 Jun 2014 | HKD | 1.5 | 1.5 | 1.46 | 1.5 | 0.9107 | +0.03 (+2.04%) | 392,000 |
11 Jun 2014 | HKD | 1.5 | 1.5 | 1.47 | 1.47 | 0.8925 | -0.01 (-0.68%) | 208,000 |
10 Jun 2014 | HKD | 1.49 | 1.5 | 1.48 | 1.48 | 0.8986 | 0.0 (0.0%) | 568,000 |
9 Jun 2014 | HKD | 1.48 | 1.48 | 1.44 | 1.48 | 0.8986 | +0.03 (+2.07%) | 488,000 |
6 Jun 2014 | HKD | 1.47 | 1.5 | 1.44 | 1.45 | 0.8804 | -0.03 (-2.03%) | 1,828,000 |
5 Jun 2014 | HKD | 1.46 | 1.51 | 1.46 | 1.48 | 0.8986 | +0.02 (+1.37%) | 1,252,000 |
4 Jun 2014 | HKD | 1.53 | 1.53 | 1.44 | 1.46 | 0.8864 | -0.04 (-2.67%) | 3,808,000 |
3 Jun 2014 | HKD | 1.53 | 1.55 | 1.49 | 1.5 | 0.9107 | -0.02 (-1.32%) | 1,416,000 |
2 Jun 2014 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 0.9229 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 0.9229 | +0.03 (+2.01%) | 1,960,000 |
29 May 2014 | HKD | 1.53 | 1.54 | 1.48 | 1.49 | 0.9046 | -0.03 (-1.97%) | 1,220,000 |
28 May 2014 | HKD | 1.54 | 1.54 | 1.49 | 1.52 | 0.9229 | -0.01 (-0.65%) | 1,164,000 |
27 May 2014 | HKD | 1.55 | 1.55 | 1.49 | 1.53 | 0.9289 | +0.04 (+2.68%) | 1,088,000 |
26 May 2014 | HKD | 1.58 | 1.58 | 1.47 | 1.49 | 0.9046 | -0.06 (-3.87%) | 3,792,000 |
23 May 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.55 | 0.9411 | 0.0 (0.0%) | 216,000 |
22 May 2014 | HKD | 1.58 | 1.58 | 1.53 | 1.55 | 0.9411 | 0.0 (0.0%) | 168,000 |
21 May 2014 | HKD | 1.56 | 1.57 | 1.55 | 1.55 | 0.9411 | +0.01 (+0.65%) | 100,000 |
20 May 2014 | HKD | 1.55 | 1.57 | 1.51 | 1.54 | 0.935 | -0.02 (-1.28%) | 504,000 |
19 May 2014 | HKD | 1.55 | 1.57 | 1.54 | 1.56 | 0.9471 | 0.0 (0.0%) | 264,000 |
16 May 2014 | HKD | 1.56 | 1.58 | 1.53 | 1.56 | 0.9471 | 0.0 (0.0%) | 472,000 |
15 May 2014 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 0.9471 | -0.03 (-1.89%) | 520,000 |
14 May 2014 | HKD | 1.55 | 1.59 | 1.54 | 1.59 | 0.9654 | +0.05 (+3.25%) | 816,000 |
13 May 2014 | HKD | 1.57 | 1.6 | 1.52 | 1.54 | 0.935 | +0.01 (+0.65%) | 2,816,000 |
12 May 2014 | HKD | 1.62 | 1.62 | 1.52 | 1.53 | 0.9289 | -0.07 (-4.38%) | 3,640,000 |
9 May 2014 | HKD | 1.64 | 1.64 | 1.57 | 1.6 | 0.9714 | 0.0 (0.0%) | 1,260,000 |
8 May 2014 | HKD | 1.68 | 1.68 | 1.6 | 1.6 | 0.9714 | -0.01 (-0.62%) | 527,000 |
7 May 2014 | HKD | 1.6 | 1.71 | 1.58 | 1.61 | 0.9775 | +0.01 (+0.63%) | 1,096,000 |
6 May 2014 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 0.9714 | 0.0 (0.0%) | 0 |