Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | HKD | 1.59 | 1.61 | 1.57 | 1.6 | 6.4 | +0.01 (+0.63%) | 9,594,000 |
1 Aug 2014 | HKD | 1.5 | 1.6 | 1.49 | 1.59 | 6.36 | +0.07 (+4.61%) | 20,968,000 |
31 Jul 2014 | HKD | 1.54 | 1.54 | 1.5 | 1.52 | 6.08 | -0.02 (-1.30%) | 10,928,000 |
30 Jul 2014 | HKD | 1.56 | 1.57 | 1.53 | 1.54 | 6.16 | -0.03 (-1.91%) | 11,780,000 |
29 Jul 2014 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 6.28 | -0.01 (-0.63%) | 10,634,000 |
28 Jul 2014 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 6.32 | -0.01 (-0.63%) | 5,960,000 |
25 Jul 2014 | HKD | 1.58 | 1.6 | 1.56 | 1.59 | 6.36 | 0.0 (0.0%) | 8,714,000 |
24 Jul 2014 | HKD | 1.58 | 1.62 | 1.55 | 1.59 | 6.36 | +0.01 (+0.63%) | 15,124,000 |
23 Jul 2014 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 6.32 | 0.0 (0.0%) | 9,038,000 |
22 Jul 2014 | HKD | 1.59 | 1.6 | 1.57 | 1.58 | 6.32 | 0.0 (0.0%) | 7,168,000 |
21 Jul 2014 | HKD | 1.6 | 1.61 | 1.57 | 1.58 | 6.32 | -0.03 (-1.86%) | 9,478,000 |
18 Jul 2014 | HKD | 1.55 | 1.61 | 1.52 | 1.61 | 6.44 | +0.04 (+2.55%) | 13,174,000 |
17 Jul 2014 | HKD | 1.59 | 1.59 | 1.55 | 1.57 | 6.28 | -0.03 (-1.88%) | 8,246,000 |
16 Jul 2014 | HKD | 1.61 | 1.62 | 1.57 | 1.6 | 6.4 | -0.01 (-0.62%) | 10,152,000 |
15 Jul 2014 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 6.44 | +0.01 (+0.63%) | 15,382,000 |
14 Jul 2014 | HKD | 1.61 | 1.64 | 1.58 | 1.6 | 6.4 | 0.0 (0.0%) | 11,900,000 |
11 Jul 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.6 | 6.4 | -0.04 (-2.44%) | 8,466,000 |
10 Jul 2014 | HKD | 1.58 | 1.65 | 1.57 | 1.64 | 6.56 | +0.06 (+3.80%) | 19,220,000 |
9 Jul 2014 | HKD | 1.61 | 1.61 | 1.56 | 1.58 | 6.32 | -0.03 (-1.86%) | 20,502,000 |
8 Jul 2014 | HKD | 1.68 | 1.68 | 1.61 | 1.61 | 6.44 | -0.06 (-3.59%) | 29,620,000 |
7 Jul 2014 | HKD | 1.63 | 1.7 | 1.62 | 1.67 | 6.68 | +0.05 (+3.09%) | 58,520,000 |
4 Jul 2014 | HKD | 1.53 | 1.64 | 1.52 | 1.62 | 6.48 | +0.1 (+6.58%) | 111,276,000 |
3 Jul 2014 | HKD | 1.52 | 1.53 | 1.49 | 1.52 | 6.08 | 0.0 (0.0%) | 33,326,000 |
2 Jul 2014 | HKD | 1.53 | 1.55 | 1.5 | 1.52 | 6.08 | +0.01 (+0.66%) | 46,706,000 |
1 Jul 2014 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 6.04 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 1.51 | 1.56 | 1.48 | 1.51 | 6.04 | +0.01 (+0.67%) | 97,672,000 |
27 Jun 2014 | HKD | 1.48 | 1.67 | 1.46 | 1.5 | 6 | 0.0 (0.0%) | 413,008,000 |