Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 1.69 | 1.7 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 4,862,000 |
23 Jul 2014 | HKD | 1.63 | 1.7 | 1.63 | 1.69 | 1.69 | +0.06 (+3.68%) | 8,738,000 |
22 Jul 2014 | HKD | 1.63 | 1.67 | 1.55 | 1.63 | 1.63 | -0.01 (-0.61%) | 8,462,000 |
21 Jul 2014 | HKD | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 4,004,000 |
18 Jul 2014 | HKD | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 7,846,000 |
17 Jul 2014 | HKD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | +0.05 (+3.13%) | 21,466,000 |
16 Jul 2014 | HKD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | +0.09 (+5.96%) | 9,565,710 |
15 Jul 2014 | HKD | 1.53 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 3,988,000 |
14 Jul 2014 | HKD | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.1 (+6.90%) | 7,292,000 |
11 Jul 2014 | HKD | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 3,348,000 |
10 Jul 2014 | HKD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,338,000 |
9 Jul 2014 | HKD | 1.4 | 1.47 | 1.38 | 1.47 | 1.47 | +0.07 (+5.00%) | 17,390,000 |
8 Jul 2014 | HKD | 1.4 | 1.41 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 7,510,568 |
7 Jul 2014 | HKD | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 7,290,000 |
4 Jul 2014 | HKD | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 14,148,000 |
3 Jul 2014 | HKD | 1.35 | 1.4 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 15,666,000 |
2 Jul 2014 | HKD | 1.32 | 1.35 | 1.27 | 1.34 | 1.34 | +0.02 (+1.52%) | 14,060,000 |
1 Jul 2014 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,022,284 |
27 Jun 2014 | HKD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 6,984,000 |
26 Jun 2014 | HKD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,248,000 |
25 Jun 2014 | HKD | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 8,490,000 |
24 Jun 2014 | HKD | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 5,214,000 |
23 Jun 2014 | HKD | 1.27 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 3,474,000 |
20 Jun 2014 | HKD | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +0.04 (+3.20%) | 3,954,000 |
19 Jun 2014 | HKD | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 9,316,600 |
18 Jun 2014 | HKD | 1.23 | 1.25 | 1.11 | 1.19 | 1.19 | -0.04 (-3.25%) | 21,145,359 |
17 Jun 2014 | HKD | 1.33 | 1.34 | 1.21 | 1.23 | 1.23 | -0.1 (-7.52%) | 10,058,000 |
16 Jun 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 4,012,000 |
13 Jun 2014 | HKD | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 10,932,000 |