Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | HKD | 1.88 | 1.9 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,692,000 |
1 May 2014 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 1.75 | 1.88 | 1.75 | 1.87 | 1.87 | +0.11 (+6.25%) | 7,988,000 |
29 Apr 2014 | HKD | 1.78 | 1.81 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 10,682,000 |
28 Apr 2014 | HKD | 1.86 | 1.86 | 1.71 | 1.79 | 1.79 | -0.06 (-3.24%) | 7,303,000 |
25 Apr 2014 | HKD | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,344,000 |
24 Apr 2014 | HKD | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 5,716,000 |
23 Apr 2014 | HKD | 1.86 | 1.91 | 1.84 | 1.9 | 1.9 | +0.07 (+3.83%) | 5,520,000 |
22 Apr 2014 | HKD | 1.8 | 1.85 | 1.78 | 1.83 | 1.83 | +0.03 (+1.67%) | 5,425,090 |
21 Apr 2014 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.06 (+3.45%) | 2,944,000 |
16 Apr 2014 | HKD | 1.76 | 1.81 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 2,906,000 |
15 Apr 2014 | HKD | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 8,388,000 |
14 Apr 2014 | HKD | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -0.05 (-2.69%) | 5,988,000 |
11 Apr 2014 | HKD | 1.85 | 1.87 | 1.79 | 1.86 | 1.86 | -0.01 (-0.53%) | 3,908,000 |
10 Apr 2014 | HKD | 1.84 | 1.89 | 1.79 | 1.87 | 1.87 | +0.03 (+1.63%) | 8,126,000 |
9 Apr 2014 | HKD | 1.8 | 1.86 | 1.75 | 1.84 | 1.84 | +0.04 (+2.22%) | 7,676,000 |
8 Apr 2014 | HKD | 1.84 | 1.86 | 1.76 | 1.8 | 1.8 | -0.05 (-2.70%) | 7,392,000 |
7 Apr 2014 | HKD | 1.93 | 1.93 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 5,844,000 |
4 Apr 2014 | HKD | 1.88 | 1.91 | 1.83 | 1.89 | 1.89 | +0.01 (+0.53%) | 7,492,000 |
3 Apr 2014 | HKD | 1.97 | 1.97 | 1.77 | 1.88 | 1.88 | -0.05 (-2.59%) | 24,784,000 |
2 Apr 2014 | HKD | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | -0.01 (-0.52%) | 13,610,000 |
1 Apr 2014 | HKD | 1.81 | 1.96 | 1.81 | 1.94 | 1.94 | +0.18 (+10.23%) | 18,823,699 |
31 Mar 2014 | HKD | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | +0.17 (+10.69%) | 19,856,000 |
28 Mar 2014 | HKD | 1.64 | 1.73 | 1.58 | 1.59 | 1.59 | -0.06 (-3.64%) | 24,659,000 |
27 Mar 2014 | HKD | 1.83 | 1.86 | 1.6 | 1.65 | 1.65 | -0.18 (-9.84%) | 40,346,500 |
26 Mar 2014 | HKD | 1.8 | 1.9 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 14,297,000 |
25 Mar 2014 | HKD | 1.87 | 1.92 | 1.68 | 1.79 | 1.79 | -0.08 (-4.28%) | 29,308,000 |
24 Mar 2014 | HKD | 2.08 | 2.08 | 1.87 | 1.87 | 1.87 | -0.16 (-7.88%) | 20,016,000 |