Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 1.37 | 1.42 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 7,255,451 |
11 Jun 2014 | HKD | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 11,687,600 |
10 Jun 2014 | HKD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 5,959,600 |
9 Jun 2014 | HKD | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 3,733,000 |
6 Jun 2014 | HKD | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 9,436,000 |
5 Jun 2014 | HKD | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -0.04 (-2.86%) | 9,276,865 |
4 Jun 2014 | HKD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 2,214,000 |
3 Jun 2014 | HKD | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,372,000 |
2 Jun 2014 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.44 | 1.44 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 5,788,000 |
29 May 2014 | HKD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,455,368 |
28 May 2014 | HKD | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 8,511,377 |
27 May 2014 | HKD | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 7,650,000 |
26 May 2014 | HKD | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | -0.05 (-3.18%) | 9,380,000 |
23 May 2014 | HKD | 1.58 | 1.61 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 10,034,000 |
22 May 2014 | HKD | 1.56 | 1.6 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 10,456,000 |
21 May 2014 | HKD | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,030,000 |
20 May 2014 | HKD | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 5,896,500 |
19 May 2014 | HKD | 1.57 | 1.58 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 3,961,684 |
16 May 2014 | HKD | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,008,000 |
15 May 2014 | HKD | 1.67 | 1.67 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 2,680,000 |
14 May 2014 | HKD | 1.7 | 1.7 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,747,000 |
13 May 2014 | HKD | 1.71 | 1.74 | 1.63 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,988,026 |
12 May 2014 | HKD | 1.7 | 1.78 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 9,688,000 |
9 May 2014 | HKD | 1.7 | 1.73 | 1.56 | 1.66 | 1.66 | 0.0 (0.0%) | 15,488,000 |
8 May 2014 | HKD | 1.58 | 1.72 | 1.56 | 1.66 | 1.66 | +0.11 (+7.10%) | 30,850,869 |
7 May 2014 | HKD | 1.57 | 1.64 | 1.5 | 1.55 | 1.55 | +0.2 (+14.81%) | 61,507,180 |
6 May 2014 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
2 May 2014 | HKD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |