Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 4,577,525 |
11 Jun 2014 | HKD | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,445,000 |
10 Jun 2014 | HKD | 1.57 | 1.57 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 5,562,000 |
9 Jun 2014 | HKD | 1.58 | 1.58 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,972,000 |
6 Jun 2014 | HKD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 2,560,000 |
5 Jun 2014 | HKD | 1.5 | 1.57 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,876,000 |
4 Jun 2014 | HKD | 1.54 | 1.55 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 6,148,000 |
3 Jun 2014 | HKD | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,232,000 |
2 Jun 2014 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.52 | 1.65 | 1.5 | 1.59 | 1.59 | +0.07 (+4.61%) | 6,500,000 |
29 May 2014 | HKD | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 2,428,000 |
28 May 2014 | HKD | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,472,000 |
27 May 2014 | HKD | 1.6 | 1.63 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 2,777,880 |
26 May 2014 | HKD | 1.6 | 1.63 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 3,264,000 |
23 May 2014 | HKD | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 1,784,000 |
22 May 2014 | HKD | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 4,025,000 |
21 May 2014 | HKD | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 3,816,590 |
20 May 2014 | HKD | 1.59 | 1.65 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,824,000 |
19 May 2014 | HKD | 1.54 | 1.61 | 1.48 | 1.59 | 1.59 | +0.05 (+3.25%) | 4,916,000 |
16 May 2014 | HKD | 1.6 | 1.61 | 1.5 | 1.54 | 1.54 | -0.06 (-3.75%) | 5,508,000 |
15 May 2014 | HKD | 1.5 | 1.6 | 1.47 | 1.6 | 1.6 | +0.1 (+6.67%) | 7,180,000 |
14 May 2014 | HKD | 1.54 | 1.54 | 1.44 | 1.5 | 1.5 | -0.01 (-0.66%) | 2,036,500 |
13 May 2014 | HKD | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,788,000 |
12 May 2014 | HKD | 1.51 | 1.52 | 1.36 | 1.48 | 1.48 | +0.01 (+0.68%) | 16,273,000 |
9 May 2014 | HKD | 1.52 | 1.6 | 1.43 | 1.47 | 1.47 | -0.08 (-5.16%) | 9,734,000 |
8 May 2014 | HKD | 1.67 | 1.69 | 1.3 | 1.55 | 1.55 | -0.14 (-8.28%) | 22,154,789 |
7 May 2014 | HKD | 1.81 | 1.81 | 1.65 | 1.69 | 1.69 | -0.1 (-5.59%) | 13,508,000 |
6 May 2014 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,956,000 |
2 May 2014 | HKD | 1.88 | 1.9 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,692,000 |