Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 2.525 | -0.04 (-3.81%) | 360,000 |
11 Jun 2014 | HKD | 1 | 1.05 | 1 | 1.05 | 2.625 | +0.03 (+2.94%) | 120,000 |
10 Jun 2014 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 2.55 | 0.0 (0.0%) | 0 |
9 Jun 2014 | HKD | 1.04 | 1.04 | 1.02 | 1.02 | 2.55 | -0.02 (-1.92%) | 320,000 |
6 Jun 2014 | HKD | 1.04 | 1.06 | 1.03 | 1.04 | 2.6 | +0.02 (+1.96%) | 3,700,000 |
5 Jun 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.02 | 2.55 | -0.01 (-0.97%) | 4,300,000 |
4 Jun 2014 | HKD | 1.06 | 1.06 | 1 | 1.03 | 2.575 | -0.01 (-0.96%) | 4,060,000 |
3 Jun 2014 | HKD | 1.09 | 1.09 | 1.02 | 1.04 | 2.6 | -0.01 (-0.95%) | 4,980,000 |
2 Jun 2014 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 2.625 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.02 | 1.12 | 1.02 | 1.05 | 2.625 | +0.04 (+3.96%) | 6,260,000 |
29 May 2014 | HKD | 1 | 1.01 | 0.98 | 1.01 | 2.525 | +0.02 (+2.02%) | 7,900,000 |
28 May 2014 | HKD | 0.99 | 0.99 | 0.96 | 0.99 | 2.475 | 0.0 (0.0%) | 10,040,000 |
27 May 2014 | HKD | 0.97 | 1.02 | 0.94 | 0.99 | 2.475 | 0.0 (0.0%) | 13,660,000 |
26 May 2014 | HKD | 0.93 | 1.03 | 0.91 | 0.99 | 2.475 | +0.08 (+8.79%) | 19,680,000 |
23 May 2014 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 2.275 | 0.0 (0.0%) | 7,340,000 |
22 May 2014 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 2.275 | 0.0 (0.0%) | 5,700,000 |
21 May 2014 | HKD | 0.91 | 0.91 | 0.88 | 0.91 | 2.275 | +0.02 (+2.25%) | 5,600,000 |
20 May 2014 | HKD | 0.92 | 0.92 | 0.89 | 0.89 | 2.225 | -0.01 (-1.11%) | 7,580,000 |
19 May 2014 | HKD | 0.95 | 0.95 | 0.9 | 0.9 | 2.25 | -0.04 (-4.26%) | 5,700,000 |
16 May 2014 | HKD | 0.96 | 0.96 | 0.92 | 0.94 | 2.35 | -0.02 (-2.08%) | 5,960,000 |
15 May 2014 | HKD | 0.92 | 0.96 | 0.89 | 0.96 | 2.4 | +0.04 (+4.35%) | 6,360,000 |
14 May 2014 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 2.3 | +0.01 (+1.10%) | 7,140,000 |
13 May 2014 | HKD | 0.91 | 0.91 | 0.9 | 0.91 | 2.275 | +0.01 (+1.11%) | 8,000,000 |
12 May 2014 | HKD | 0.91 | 0.91 | 0.87 | 0.9 | 2.25 | 0.0 (0.0%) | 6,780,000 |
9 May 2014 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 2.25 | 0.0 (0.0%) | 6,240,000 |
8 May 2014 | HKD | 0.91 | 0.91 | 0.88 | 0.9 | 2.25 | -0.01 (-1.10%) | 6,520,000 |
7 May 2014 | HKD | 0.97 | 0.97 | 0.88 | 0.91 | 2.275 | -0.02 (-2.15%) | 6,820,000 |
6 May 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 2.325 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.98 | 0.98 | 0.91 | 0.93 | 2.325 | -0.02 (-2.11%) | 5,400,000 |
2 May 2014 | HKD | 1 | 1 | 0.91 | 0.95 | 2.375 | -0.05 (-5%) | 6,060,000 |