Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2014 | HKD | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 30,567,060 |
22 May 2014 | HKD | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 30,314,000 |
21 May 2014 | HKD | 1.88 | 1.92 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 25,419,000 |
20 May 2014 | HKD | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 31,943,000 |
19 May 2014 | HKD | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -0.04 (-2.05%) | 32,558,000 |
16 May 2014 | HKD | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -0.02 (-1.02%) | 42,871,100 |
15 May 2014 | HKD | 2 | 2.03 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 116,415,476 |
14 May 2014 | HKD | 1.87 | 1.98 | 1.87 | 1.96 | 1.96 | +0.09 (+4.81%) | 75,544,000 |
13 May 2014 | HKD | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 23,492,000 |
12 May 2014 | HKD | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 57,488,582 |
9 May 2014 | HKD | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | +0.09 (+5.03%) | 136,327,700 |
8 May 2014 | HKD | 1.8 | 1.82 | 1.74 | 1.79 | 1.79 | +0.01 (+0.56%) | 13,025,000 |
7 May 2014 | HKD | 1.9 | 1.9 | 1.76 | 1.78 | 1.78 | -0.1 (-5.32%) | 77,997,000 |
6 May 2014 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.85 | 1.91 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 86,884,500 |
2 May 2014 | HKD | 1.8 | 1.87 | 1.8 | 1.85 | 1.85 | +0.09 (+5.11%) | 99,685,000 |
1 May 2014 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.67 | 1.8 | 1.66 | 1.76 | 1.76 | +0.11 (+6.67%) | 218,369,030 |
29 Apr 2014 | HKD | 1.81 | 1.83 | 1.5 | 1.65 | 1.65 | -0.18 (-9.84%) | 362,352,600 |
28 Apr 2014 | HKD | 1.97 | 1.98 | 1.81 | 1.83 | 1.83 | -0.17 (-8.50%) | 115,270,000 |
25 Apr 2014 | HKD | 2.06 | 2.06 | 1.97 | 2 | 2 | -0.13 (-6.10%) | 440,201,901 |
24 Apr 2014 | HKD | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 13,388,000 |
23 Apr 2014 | HKD | 2.09 | 2.16 | 2.05 | 2.15 | 2.15 | +0.08 (+3.86%) | 34,860,000 |
22 Apr 2014 | HKD | 2.1 | 2.12 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 20,569,000 |
21 Apr 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 18,441,000 |
16 Apr 2014 | HKD | 2.05 | 2.1 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 15,650,000 |
15 Apr 2014 | HKD | 2.16 | 2.19 | 2.04 | 2.05 | 2.05 | -0.12 (-5.53%) | 53,805,000 |
14 Apr 2014 | HKD | 2.18 | 2.2 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 24,856,000 |