Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 1.63 | 1.63 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 1,670,000 |
11 Jun 2014 | HKD | 1.59 | 1.65 | 1.52 | 1.64 | 1.64 | +0.05 (+3.14%) | 3,510,000 |
10 Jun 2014 | HKD | 1.45 | 1.64 | 1.45 | 1.59 | 1.59 | +0.13 (+8.90%) | 7,530,000 |
9 Jun 2014 | HKD | 1.45 | 1.5 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 4,280,000 |
6 Jun 2014 | HKD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 840,000 |
5 Jun 2014 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,330,000 |
4 Jun 2014 | HKD | 1.47 | 1.48 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,680,000 |
3 Jun 2014 | HKD | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | +0.06 (+4.32%) | 3,060,000 |
2 Jun 2014 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.4 | 1.4 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,190,000 |
29 May 2014 | HKD | 1.38 | 1.4 | 1.3 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,880,000 |
28 May 2014 | HKD | 1.31 | 1.5 | 1.29 | 1.39 | 1.39 | +0.08 (+6.11%) | 16,690,000 |
27 May 2014 | HKD | 1.33 | 1.34 | 1.22 | 1.31 | 1.31 | -0.03 (-2.24%) | 3,910,000 |
26 May 2014 | HKD | 1.17 | 1.4 | 1.14 | 1.34 | 1.34 | +0.17 (+14.53%) | 18,990,000 |
23 May 2014 | HKD | 1.02 | 1.19 | 1.02 | 1.17 | 1.17 | +0.14 (+13.59%) | 12,190,000 |
22 May 2014 | HKD | 1.04 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,490,000 |
21 May 2014 | HKD | 1 | 1.03 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,680,000 |
20 May 2014 | HKD | 1 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 2,950,000 |
19 May 2014 | HKD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 2,680,000 |
16 May 2014 | HKD | 0.99 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 4,336,000 |
15 May 2014 | HKD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 2,030,000 |
14 May 2014 | HKD | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,080,000 |
13 May 2014 | HKD | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,770,000 |
12 May 2014 | HKD | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | +0.05 (+5.15%) | 5,980,000 |
9 May 2014 | HKD | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 3,110,000 |
8 May 2014 | HKD | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,960,000 |
7 May 2014 | HKD | 0.91 | 0.93 | 0.84 | 0.93 | 0.93 | +0.01 (+1.09%) | 4,470,000 |
6 May 2014 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,730,000 |
2 May 2014 | HKD | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 1,580,000 |