Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 1.24 | 1.26 | 1.22 | 1.26 | 12.6 | +0.03 (+2.44%) | 3,384,000 |
23 Jul 2014 | HKD | 1.19 | 1.23 | 1.19 | 1.23 | 12.3 | +0.03 (+2.50%) | 4,424,000 |
22 Jul 2014 | HKD | 1.1 | 1.2 | 1.1 | 1.2 | 12 | +0.1 (+9.09%) | 6,352,000 |
21 Jul 2014 | HKD | 1.09 | 1.1 | 1.07 | 1.1 | 11 | +0.02 (+1.85%) | 2,128,000 |
18 Jul 2014 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 10.8 | +0.02 (+1.89%) | 1,792,000 |
17 Jul 2014 | HKD | 1.05 | 1.06 | 1.03 | 1.06 | 10.6 | +0.01 (+0.95%) | 652,000 |
16 Jul 2014 | HKD | 1.03 | 1.05 | 1.02 | 1.05 | 10.5 | +0.02 (+1.94%) | 1,068,000 |
15 Jul 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.03 | 10.3 | -0.02 (-1.90%) | 1,544,000 |
14 Jul 2014 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 10.5 | +0.02 (+1.94%) | 328,000 |
11 Jul 2014 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 10.3 | -0.01 (-0.96%) | 652,000 |
10 Jul 2014 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 10.4 | -0.01 (-0.95%) | 140,000 |
9 Jul 2014 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 10.5 | 0.0 (0.0%) | 508,000 |
8 Jul 2014 | HKD | 1.05 | 1.08 | 1.04 | 1.05 | 10.5 | -0.01 (-0.94%) | 2,820,000 |
7 Jul 2014 | HKD | 1.04 | 1.08 | 1.03 | 1.06 | 10.6 | +0.02 (+1.92%) | 15,148,000 |
4 Jul 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 10.4 | 0.0 (0.0%) | 1,292,000 |
3 Jul 2014 | HKD | 1.07 | 1.07 | 1 | 1.04 | 10.4 | -0.03 (-2.80%) | 3,236,000 |
2 Jul 2014 | HKD | 1.07 | 1.08 | 1.04 | 1.07 | 10.7 | 0.0 (0.0%) | 800,000 |
1 Jul 2014 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 10.7 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.03 | 1.07 | 1.03 | 1.07 | 10.7 | +0.03 (+2.88%) | 244,000 |
27 Jun 2014 | HKD | 1.04 | 1.04 | 1.02 | 1.04 | 10.4 | 0.0 (0.0%) | 1,196,000 |
26 Jun 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 10.4 | +0.01 (+0.97%) | 240,000 |
25 Jun 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.03 | 10.3 | -0.03 (-2.83%) | 1,500,000 |
24 Jun 2014 | HKD | 1.07 | 1.07 | 1.05 | 1.06 | 10.6 | -0.01 (-0.93%) | 104,000 |
23 Jun 2014 | HKD | 1.08 | 1.08 | 1.05 | 1.07 | 10.7 | -0.03 (-2.73%) | 612,000 |
20 Jun 2014 | HKD | 1.1 | 1.1 | 1.04 | 1.1 | 11 | -0.01 (-0.90%) | 1,780,000 |
19 Jun 2014 | HKD | 1.1 | 1.16 | 1.09 | 1.11 | 11.1 | +0.01 (+0.91%) | 788,000 |
18 Jun 2014 | HKD | 1.12 | 1.13 | 1.08 | 1.1 | 11 | -0.02 (-1.79%) | 492,000 |
17 Jun 2014 | HKD | 1.13 | 1.14 | 1.1 | 1.12 | 11.2 | -0.02 (-1.75%) | 576,000 |
16 Jun 2014 | HKD | 1.15 | 1.17 | 1.13 | 1.14 | 11.4 | -0.01 (-0.87%) | 1,144,000 |
13 Jun 2014 | HKD | 1.17 | 1.2 | 1.14 | 1.15 | 11.5 | -0.02 (-1.71%) | 784,000 |