Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | HKD | 1.64 | 1.69 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 4,579,000 |
23 Jun 2014 | HKD | 1.67 | 1.7 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 2,802,000 |
20 Jun 2014 | HKD | 1.68 | 1.7 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,372,000 |
19 Jun 2014 | HKD | 1.77 | 1.79 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 5,852,000 |
18 Jun 2014 | HKD | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 2,089,000 |
17 Jun 2014 | HKD | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 4,702,000 |
16 Jun 2014 | HKD | 1.82 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 4,488,000 |
13 Jun 2014 | HKD | 1.78 | 1.87 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 15,010,000 |
12 Jun 2014 | HKD | 1.77 | 1.85 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 9,400,000 |
11 Jun 2014 | HKD | 1.8 | 1.83 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,794,000 |
10 Jun 2014 | HKD | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 7,524,000 |
9 Jun 2014 | HKD | 1.82 | 1.86 | 1.72 | 1.73 | 1.73 | -0.09 (-4.95%) | 10,451,000 |
6 Jun 2014 | HKD | 1.81 | 1.92 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 18,361,000 |
5 Jun 2014 | HKD | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,895,000 |
4 Jun 2014 | HKD | 1.83 | 1.9 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 9,397,000 |
3 Jun 2014 | HKD | 1.96 | 1.96 | 1.76 | 1.83 | 1.83 | -0.08 (-4.19%) | 23,883,000 |
2 Jun 2014 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.7 | 2.05 | 1.69 | 1.91 | 1.91 | +0.26 (+15.76%) | 81,706,818 |
29 May 2014 | HKD | 1.64 | 1.75 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 13,225,000 |
28 May 2014 | HKD | 1.52 | 1.72 | 1.52 | 1.67 | 1.67 | +0.15 (+9.87%) | 30,015,000 |
27 May 2014 | HKD | 1.39 | 1.54 | 1.39 | 1.52 | 1.52 | +0.13 (+9.35%) | 4,497,000 |
26 May 2014 | HKD | 1.46 | 1.48 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 718,000 |
23 May 2014 | HKD | 1.39 | 1.49 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,892,000 |
22 May 2014 | HKD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,026,000 |
21 May 2014 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 802,000 |
20 May 2014 | HKD | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 380,000 |
19 May 2014 | HKD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 320,000 |
16 May 2014 | HKD | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 196,000 |
15 May 2014 | HKD | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 840,000 |
14 May 2014 | HKD | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 302,000 |