Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2014 | HKD | 1.68 | 1.84 | 1.67 | 1.83 | 1.83 | +0.16 (+9.58%) | 13,742,500 |
4 Aug 2014 | HKD | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.07 (+4.38%) | 4,295,000 |
1 Aug 2014 | HKD | 1.62 | 1.63 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 3,110,000 |
31 Jul 2014 | HKD | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 3,196,000 |
30 Jul 2014 | HKD | 1.64 | 1.67 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 4,474,000 |
29 Jul 2014 | HKD | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,212,000 |
28 Jul 2014 | HKD | 1.58 | 1.7 | 1.57 | 1.64 | 1.64 | +0.1 (+6.49%) | 14,496,000 |
25 Jul 2014 | HKD | 1.47 | 1.54 | 1.45 | 1.54 | 1.54 | +0.07 (+4.76%) | 3,771,000 |
24 Jul 2014 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,362,000 |
23 Jul 2014 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,978,000 |
22 Jul 2014 | HKD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,404,000 |
21 Jul 2014 | HKD | 1.51 | 1.53 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 5,988,000 |
18 Jul 2014 | HKD | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,020,000 |
17 Jul 2014 | HKD | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 3,871,000 |
16 Jul 2014 | HKD | 1.51 | 1.55 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,652,000 |
15 Jul 2014 | HKD | 1.48 | 1.53 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 5,501,000 |
14 Jul 2014 | HKD | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -0.08 (-5.13%) | 5,423,000 |
11 Jul 2014 | HKD | 1.74 | 1.75 | 1.56 | 1.56 | 1.56 | -0.2 (-11.36%) | 12,196,000 |
10 Jul 2014 | HKD | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,638,500 |
9 Jul 2014 | HKD | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -0.04 (-2.25%) | 3,018,000 |
8 Jul 2014 | HKD | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 2,176,000 |
7 Jul 2014 | HKD | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,748,000 |
4 Jul 2014 | HKD | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 5,985,000 |
3 Jul 2014 | HKD | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | +0.05 (+3.01%) | 2,915,000 |
2 Jul 2014 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,850,472 |
1 Jul 2014 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.63 | 1.65 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,759,000 |
27 Jun 2014 | HKD | 1.69 | 1.7 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,618,000 |
26 Jun 2014 | HKD | 1.68 | 1.7 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,792,000 |
25 Jun 2014 | HKD | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | 0.0 (0.0%) | 1,530,273 |