Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | +0.03 (+3.57%) | 2,231,000 |
23 Jul 2014 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,897,000 |
22 Jul 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,264,000 |
21 Jul 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 687,000 |
18 Jul 2014 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 307,000 |
17 Jul 2014 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 512,000 |
16 Jul 2014 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 2,083,000 |
15 Jul 2014 | HKD | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 675,000 |
14 Jul 2014 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 615,000 |
11 Jul 2014 | HKD | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,826,000 |
10 Jul 2014 | HKD | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 79,000 |
9 Jul 2014 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 359,000 |
8 Jul 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 456,000 |
7 Jul 2014 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 76,000 |
4 Jul 2014 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 647,000 |
3 Jul 2014 | HKD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 966,000 |
2 Jul 2014 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,447,000 |
1 Jul 2014 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 289,000 |
27 Jun 2014 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 473,000 |
26 Jun 2014 | HKD | 0.8 | 0.81 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 935,000 |
25 Jun 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 1,453,000 |
24 Jun 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 349,000 |
23 Jun 2014 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,866,000 |
20 Jun 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,929,000 |
19 Jun 2014 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 609,000 |
18 Jun 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 270,000 |
17 Jun 2014 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 408,000 |
16 Jun 2014 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 557,000 |
13 Jun 2014 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 943,000 |