Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | HKD | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,206,000 |
24 Jun 2014 | HKD | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,472,000 |
23 Jun 2014 | HKD | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,800,162 |
20 Jun 2014 | HKD | 1.61 | 1.62 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 5,448,442 |
19 Jun 2014 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 648,000 |
18 Jun 2014 | HKD | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 840,000 |
17 Jun 2014 | HKD | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,920,000 |
16 Jun 2014 | HKD | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,046,000 |
13 Jun 2014 | HKD | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,420,000 |
12 Jun 2014 | HKD | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 2,116,000 |
11 Jun 2014 | HKD | 1.64 | 1.68 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 2,820,000 |
10 Jun 2014 | HKD | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 3,434,000 |
9 Jun 2014 | HKD | 1.57 | 1.6 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,262,000 |
6 Jun 2014 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,464,000 |
5 Jun 2014 | HKD | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,526,000 |
4 Jun 2014 | HKD | 1.6 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,270,000 |
3 Jun 2014 | HKD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 2,529,500 |
2 Jun 2014 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 946,000 |
29 May 2014 | HKD | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,563,563 |
28 May 2014 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,396,000 |
27 May 2014 | HKD | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 1,672,000 |
26 May 2014 | HKD | 1.6 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,474,000 |
23 May 2014 | HKD | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 2,882,000 |
22 May 2014 | HKD | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 1,232,000 |
21 May 2014 | HKD | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 2,082,000 |
20 May 2014 | HKD | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 1,834,000 |
19 May 2014 | HKD | 1.6 | 1.61 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,432,000 |
16 May 2014 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 1,972,000 |
15 May 2014 | HKD | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 2,128,000 |