Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,542,000 |
13 May 2014 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,192,000 |
12 May 2014 | HKD | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,056,000 |
9 May 2014 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,324,000 |
8 May 2014 | HKD | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 2,498,000 |
7 May 2014 | HKD | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 3,742,000 |
6 May 2014 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 696,000 |
2 May 2014 | HKD | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 934,000 |
1 May 2014 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 1,256,000 |
29 Apr 2014 | HKD | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,138,000 |
28 Apr 2014 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 1,908,000 |
25 Apr 2014 | HKD | 1.75 | 1.76 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 2,540,000 |
24 Apr 2014 | HKD | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,564,000 |
23 Apr 2014 | HKD | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,520,000 |
22 Apr 2014 | HKD | 1.72 | 1.73 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 916,000 |
21 Apr 2014 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 1,638,000 |
16 Apr 2014 | HKD | 1.7 | 1.72 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 772,000 |
15 Apr 2014 | HKD | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 736,000 |
14 Apr 2014 | HKD | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 856,278 |
11 Apr 2014 | HKD | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,048,000 |
10 Apr 2014 | HKD | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | +0.03 (+1.75%) | 1,606,000 |
9 Apr 2014 | HKD | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,596,000 |
8 Apr 2014 | HKD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 1,256,000 |
7 Apr 2014 | HKD | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 292,000 |
4 Apr 2014 | HKD | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 878,000 |
3 Apr 2014 | HKD | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 904,000 |