Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 1.85 | 1.94 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 3,710,000 |
23 Jul 2014 | HKD | 1.75 | 1.83 | 1.72 | 1.82 | 1.82 | +0.1 (+5.81%) | 3,410,000 |
22 Jul 2014 | HKD | 1.95 | 1.95 | 1.68 | 1.72 | 1.72 | -0.23 (-11.79%) | 9,300,000 |
21 Jul 2014 | HKD | 2.04 | 2.09 | 1.94 | 1.95 | 1.95 | -0.09 (-4.41%) | 2,220,000 |
18 Jul 2014 | HKD | 2.09 | 2.1 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,090,000 |
17 Jul 2014 | HKD | 2.12 | 2.14 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 1,210,000 |
16 Jul 2014 | HKD | 2.11 | 2.16 | 2.09 | 2.13 | 2.13 | +0.01 (+0.47%) | 790,000 |
15 Jul 2014 | HKD | 2.15 | 2.16 | 2.11 | 2.12 | 2.12 | -0.04 (-1.85%) | 360,000 |
14 Jul 2014 | HKD | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | +0.01 (+0.47%) | 4,340,000 |
11 Jul 2014 | HKD | 2.16 | 2.28 | 2.03 | 2.15 | 2.15 | -0.06 (-2.71%) | 6,740,000 |
10 Jul 2014 | HKD | 2.01 | 2.22 | 2.01 | 2.21 | 2.21 | +0.21 (+10.50%) | 10,600,000 |
9 Jul 2014 | HKD | 1.99 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 1,750,000 |
8 Jul 2014 | HKD | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,680,000 |
7 Jul 2014 | HKD | 1.96 | 2.06 | 1.9 | 2 | 2 | +0.03 (+1.52%) | 3,360,000 |
4 Jul 2014 | HKD | 1.93 | 2.02 | 1.91 | 1.97 | 1.97 | +0.04 (+2.07%) | 4,590,000 |
3 Jul 2014 | HKD | 1.99 | 2.17 | 1.87 | 1.93 | 1.93 | -0.04 (-2.03%) | 15,410,000 |
2 Jul 2014 | HKD | 1.88 | 1.98 | 1.88 | 1.97 | 1.97 | +0.1 (+5.35%) | 6,120,000 |
1 Jul 2014 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.83 | 1.93 | 1.8 | 1.87 | 1.87 | +0.08 (+4.47%) | 6,260,000 |
27 Jun 2014 | HKD | 1.77 | 1.87 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,700,000 |
26 Jun 2014 | HKD | 1.61 | 1.84 | 1.61 | 1.81 | 1.81 | +0.2 (+12.42%) | 9,370,000 |
25 Jun 2014 | HKD | 1.5 | 1.62 | 1.49 | 1.61 | 1.61 | +0.12 (+8.05%) | 5,050,000 |
24 Jun 2014 | HKD | 1.53 | 1.57 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,730,000 |
23 Jun 2014 | HKD | 1.33 | 1.6 | 1.3 | 1.5 | 1.5 | +0.06 (+4.17%) | 9,420,000 |
20 Jun 2014 | HKD | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,000,000 |
19 Jun 2014 | HKD | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 2,260,000 |
18 Jun 2014 | HKD | 1.44 | 1.44 | 1.32 | 1.38 | 1.38 | -0.06 (-4.17%) | 9,954,000 |
17 Jun 2014 | HKD | 1.55 | 1.55 | 1.41 | 1.44 | 1.44 | -0.11 (-7.10%) | 4,710,000 |
16 Jun 2014 | HKD | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 2,240,000 |
13 Jun 2014 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 580,000 |