Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2014 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 163,000 |
12 May 2014 | HKD | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 126,000 |
9 May 2014 | HKD | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 205,000 |
8 May 2014 | HKD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 115,000 |
7 May 2014 | HKD | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 233,000 |
6 May 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.36 | 1.5 | 1.36 | 1.45 | 1.45 | +0.08 (+5.84%) | 748,000 |
2 May 2014 | HKD | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 70,000 |
1 May 2014 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 424,000 |
29 Apr 2014 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 268,000 |
28 Apr 2014 | HKD | 1.44 | 1.44 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,792,000 |
25 Apr 2014 | HKD | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 623,000 |
24 Apr 2014 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 297,000 |
23 Apr 2014 | HKD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 205,000 |
22 Apr 2014 | HKD | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 514,262 |
21 Apr 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 163,000 |
16 Apr 2014 | HKD | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 760,000 |
15 Apr 2014 | HKD | 1.48 | 1.54 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 630,000 |
14 Apr 2014 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 48,000 |
11 Apr 2014 | HKD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,274,000 |
10 Apr 2014 | HKD | 1.47 | 1.53 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 1,846,000 |
9 Apr 2014 | HKD | 1.5 | 1.52 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 156,000 |
8 Apr 2014 | HKD | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 952,000 |
7 Apr 2014 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 144,000 |
4 Apr 2014 | HKD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 419,518 |
3 Apr 2014 | HKD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 278,000 |
2 Apr 2014 | HKD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 596,000 |