Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 27,156,000 |
24 Jul 2014 | HKD | 1.06 | 1.07 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 69,942,000 |
23 Jul 2014 | HKD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 17,044,000 |
22 Jul 2014 | HKD | 0.99 | 1.03 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 72,198,578 |
21 Jul 2014 | HKD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 27,050,000 |
18 Jul 2014 | HKD | 0.99 | 1.01 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 17,614,000 |
17 Jul 2014 | HKD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 13,464,000 |
16 Jul 2014 | HKD | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 37,314,000 |
15 Jul 2014 | HKD | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | +0.07 (+7.37%) | 38,076,000 |
14 Jul 2014 | HKD | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 53,440,000 |
11 Jul 2014 | HKD | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 50,216,000 |
10 Jul 2014 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 22,768,000 |
9 Jul 2014 | HKD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 47,514,000 |
8 Jul 2014 | HKD | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 57,052,000 |
7 Jul 2014 | HKD | 0.99 | 1.07 | 0.98 | 1.04 | 1.04 | +0.06 (+6.12%) | 77,072,000 |
4 Jul 2014 | HKD | 1 | 1.01 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 61,818,000 |
3 Jul 2014 | HKD | 0.94 | 1.02 | 0.93 | 1 | 1 | +0.07 (+7.53%) | 112,848,500 |
2 Jul 2014 | HKD | 0.91 | 0.95 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 52,418,000 |
1 Jul 2014 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.85 | 0.91 | 0.84 | 0.9 | 0.9 | +0.06 (+7.14%) | 54,670,000 |
27 Jun 2014 | HKD | 0.81 | 0.87 | 0.78 | 0.84 | 0.84 | +0.03 (+3.70%) | 80,007,464 |
26 Jun 2014 | HKD | 0.81 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 42,409,464 |
25 Jun 2014 | HKD | 0.83 | 0.84 | 0.76 | 0.8 | 0.8 | -0.06 (-6.98%) | 108,116,000 |
24 Jun 2014 | HKD | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 58,328,000 |
23 Jun 2014 | HKD | 0.96 | 0.96 | 0.86 | 0.88 | 0.88 | -0.06 (-6.38%) | 93,503,200 |
20 Jun 2014 | HKD | 0.86 | 0.95 | 0.84 | 0.94 | 0.94 | +0.07 (+8.05%) | 111,010,000 |
19 Jun 2014 | HKD | 0.91 | 0.91 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 38,514,000 |
18 Jun 2014 | HKD | 0.9 | 0.92 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 58,632,000 |
17 Jun 2014 | HKD | 0.87 | 0.95 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 77,087,000 |
16 Jun 2014 | HKD | 0.88 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 35,270,000 |