Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 1.21 | 1.27 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 6,076,000 |
23 Jul 2014 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,746,000 |
22 Jul 2014 | HKD | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 5,590,000 |
21 Jul 2014 | HKD | 1.14 | 1.21 | 1.11 | 1.18 | 1.18 | +0.06 (+5.36%) | 8,682,000 |
18 Jul 2014 | HKD | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 3,676,000 |
17 Jul 2014 | HKD | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,824,000 |
16 Jul 2014 | HKD | 1.08 | 1.15 | 1.06 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,716,000 |
15 Jul 2014 | HKD | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,468,000 |
14 Jul 2014 | HKD | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 4,068,000 |
11 Jul 2014 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 3,986,000 |
10 Jul 2014 | HKD | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,148,000 |
9 Jul 2014 | HKD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,396,000 |
8 Jul 2014 | HKD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 770,000 |
7 Jul 2014 | HKD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 1,892,000 |
4 Jul 2014 | HKD | 0.98 | 1 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 1,198,000 |
3 Jul 2014 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 1,154,000 |
2 Jul 2014 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 640,000 |
1 Jul 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 420,000 |
27 Jun 2014 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 864,000 |
26 Jun 2014 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 868,000 |
25 Jun 2014 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 618,000 |
24 Jun 2014 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 644,000 |
23 Jun 2014 | HKD | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 3,614,000 |
20 Jun 2014 | HKD | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 13,678,000 |
19 Jun 2014 | HKD | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,212,000 |
18 Jun 2014 | HKD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,668,350 |
17 Jun 2014 | HKD | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,674,000 |
16 Jun 2014 | HKD | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | +0.06 (+6.82%) | 4,462,000 |
13 Jun 2014 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,084,000 |