Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | HKD | 0.223 | 0.223 | 0.218 | 0.219 | 4.38 | -0.003 (-1.35%) | 647,600 |
22 Jul 2014 | HKD | 0.221 | 0.224 | 0.219 | 0.222 | 4.44 | +0.001 (+0.45%) | 408,000 |
21 Jul 2014 | HKD | 0.221 | 0.224 | 0.219 | 0.221 | 4.42 | 0.0 (0.0%) | 353,600 |
18 Jul 2014 | HKD | 0.221 | 0.227 | 0.22 | 0.221 | 4.42 | 0.0 (0.0%) | 637,600 |
17 Jul 2014 | HKD | 0.223 | 0.223 | 0.218 | 0.221 | 4.42 | -0.003 (-1.34%) | 760,400 |
16 Jul 2014 | HKD | 0.224 | 0.225 | 0.222 | 0.224 | 4.48 | -0.001 (-0.44%) | 493,600 |
15 Jul 2014 | HKD | 0.228 | 0.229 | 0.225 | 0.225 | 4.5 | -0.003 (-1.32%) | 178,400 |
14 Jul 2014 | HKD | 0.226 | 0.243 | 0.225 | 0.228 | 4.56 | +0.003 (+1.33%) | 1,603,200 |
11 Jul 2014 | HKD | 0.225 | 0.227 | 0.225 | 0.225 | 4.5 | 0.0 (0.0%) | 294,800 |
10 Jul 2014 | HKD | 0.224 | 0.231 | 0.218 | 0.225 | 4.5 | +0.001 (+0.45%) | 961,600 |
9 Jul 2014 | HKD | 0.223 | 0.226 | 0.222 | 0.224 | 4.48 | -0.003 (-1.32%) | 357,200 |
8 Jul 2014 | HKD | 0.224 | 0.23 | 0.223 | 0.227 | 4.54 | +0.001 (+0.44%) | 394,800 |
7 Jul 2014 | HKD | 0.225 | 0.228 | 0.223 | 0.226 | 4.52 | -0.004 (-1.74%) | 504,800 |
4 Jul 2014 | HKD | 0.235 | 0.235 | 0.226 | 0.23 | 4.6 | -0.004 (-1.71%) | 660,400 |
3 Jul 2014 | HKD | 0.22 | 0.238 | 0.219 | 0.234 | 4.68 | +0.012 (+5.41%) | 1,873,200 |
2 Jul 2014 | HKD | 0.218 | 0.23 | 0.217 | 0.222 | 4.44 | +0.002 (+0.91%) | 603,600 |
1 Jul 2014 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 4.4 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.218 | 0.221 | 0.218 | 0.22 | 4.4 | -0.002 (-0.90%) | 428,000 |
27 Jun 2014 | HKD | 0.213 | 0.227 | 0.21 | 0.222 | 4.44 | +0.009 (+4.23%) | 719,200 |
26 Jun 2014 | HKD | 0.218 | 0.218 | 0.208 | 0.213 | 4.26 | -0.007 (-3.18%) | 423,200 |
25 Jun 2014 | HKD | 0.218 | 0.22 | 0.192 | 0.22 | 4.4 | -0.002 (-0.90%) | 891,600 |
24 Jun 2014 | HKD | 0.235 | 0.235 | 0.222 | 0.222 | 4.44 | -0.01 (-4.31%) | 430,400 |
23 Jun 2014 | HKD | 0.236 | 0.241 | 0.232 | 0.232 | 4.64 | -0.001 (-0.43%) | 837,600 |
20 Jun 2014 | HKD | 0.233 | 0.238 | 0.232 | 0.233 | 4.66 | 0.0 (0.0%) | 842,400 |
19 Jun 2014 | HKD | 0.25 | 0.25 | 0.233 | 0.233 | 4.66 | -0.013 (-5.28%) | 1,312,400 |
18 Jun 2014 | HKD | 0.245 | 0.25 | 0.242 | 0.246 | 4.92 | +0.001 (+0.41%) | 790,400 |
17 Jun 2014 | HKD | 0.275 | 0.275 | 0.245 | 0.245 | 4.9 | -0.025 (-9.26%) | 1,662,800 |
16 Jun 2014 | HKD | 0.265 | 0.28 | 0.26 | 0.27 | 5.4 | +0.01 (+3.85%) | 3,312,000 |
13 Jun 2014 | HKD | 0.265 | 0.265 | 0.241 | 0.26 | 5.2 | 0.0 (0.0%) | 3,092,000 |
12 Jun 2014 | HKD | 0.26 | 0.28 | 0.25 | 0.26 | 5.2 | -0.01 (-3.70%) | 2,639,600 |