Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 4,203,300 |
5 Aug 2014 | HKD | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 6,144,000 |
4 Aug 2014 | HKD | 1.5 | 1.57 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 19,656,000 |
1 Aug 2014 | HKD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 11,960,000 |
31 Jul 2014 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 16,978,000 |
30 Jul 2014 | HKD | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 6,578,000 |
29 Jul 2014 | HKD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 2,136,000 |
28 Jul 2014 | HKD | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 6,426,000 |
25 Jul 2014 | HKD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 1,662,000 |
24 Jul 2014 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,150,000 |
23 Jul 2014 | HKD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 4,566,000 |
22 Jul 2014 | HKD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,954,000 |
21 Jul 2014 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 3,723,000 |
18 Jul 2014 | HKD | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 12,430,000 |
17 Jul 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,766,000 |
16 Jul 2014 | HKD | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 13,280,000 |
15 Jul 2014 | HKD | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,238,000 |
14 Jul 2014 | HKD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,714,000 |
11 Jul 2014 | HKD | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 3,350,000 |
10 Jul 2014 | HKD | 1.58 | 1.6 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 6,022,000 |
9 Jul 2014 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,288,000 |
8 Jul 2014 | HKD | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,558,000 |
7 Jul 2014 | HKD | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,172,000 |
4 Jul 2014 | HKD | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 2,122,000 |
3 Jul 2014 | HKD | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -0.01 (-0.64%) | 9,141,964 |
2 Jul 2014 | HKD | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 2,966,181 |
1 Jul 2014 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,275,215 |
27 Jun 2014 | HKD | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,945,396 |
26 Jun 2014 | HKD | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 3,274,000 |