Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 1.15 | 1.17 | 1.12 | 1.17 | 1.1339 | +0.04 (+3.54%) | 5,178,000 |
24 Jul 2014 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.0952 | -0.02 (-1.74%) | 5,752,000 |
23 Jul 2014 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.1146 | +0.01 (+0.88%) | 5,590,000 |
22 Jul 2014 | HKD | 1.16 | 1.16 | 1.1 | 1.14 | 1.1049 | -0.02 (-1.72%) | 6,750,000 |
21 Jul 2014 | HKD | 1.18 | 1.19 | 1.13 | 1.16 | 1.1242 | -0.02 (-1.69%) | 4,886,000 |
18 Jul 2014 | HKD | 1.12 | 1.19 | 1.1 | 1.18 | 1.1436 | +0.05 (+4.42%) | 9,612,000 |
17 Jul 2014 | HKD | 1.17 | 1.19 | 1.09 | 1.13 | 1.0952 | -0.02 (-1.74%) | 4,286,000 |
16 Jul 2014 | HKD | 1.21 | 1.25 | 1.14 | 1.15 | 1.1146 | -0.05 (-4.17%) | 8,468,000 |
15 Jul 2014 | HKD | 1.13 | 1.23 | 1.13 | 1.2 | 1.163 | +0.06 (+5.26%) | 9,104,000 |
14 Jul 2014 | HKD | 1.07 | 1.18 | 1.04 | 1.14 | 1.1049 | +0.1 (+9.62%) | 7,370,000 |
11 Jul 2014 | HKD | 1.06 | 1.07 | 1.02 | 1.04 | 1.0079 | -0.03 (-2.80%) | 3,330,000 |
10 Jul 2014 | HKD | 0.97 | 1.13 | 0.97 | 1.07 | 1.037 | +0.11 (+11.46%) | 6,058,800 |
9 Jul 2014 | HKD | 0.99 | 0.99 | 0.96 | 0.96 | 0.9304 | -0.01 (-1.03%) | 2,084,000 |
8 Jul 2014 | HKD | 1 | 1.01 | 0.97 | 0.97 | 0.9401 | -0.03 (-3%) | 2,252,000 |
7 Jul 2014 | HKD | 0.91 | 1 | 0.91 | 1 | 0.9692 | +0.06 (+6.38%) | 9,354,000 |
4 Jul 2014 | HKD | 0.92 | 0.95 | 0.86 | 0.94 | 0.911 | +0.09 (+10.59%) | 9,772,000 |
3 Jul 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.8238 | -0.01 (-1.16%) | 3,562,000 |
2 Jul 2014 | HKD | 0.84 | 0.86 | 0.83 | 0.86 | 0.8335 | +0.01 (+1.18%) | 1,935,000 |
1 Jul 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.8238 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.8238 | +0.03 (+3.66%) | 2,734,000 |
27 Jun 2014 | HKD | 0.84 | 0.86 | 0.82 | 0.82 | 0.7947 | -0.01 (-1.20%) | 2,070,000 |
26 Jun 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.8044 | -0.02 (-2.35%) | 6,862,000 |
25 Jun 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.8238 | -0.01 (-1.16%) | 1,896,000 |
24 Jun 2014 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.8335 | -0.02 (-2.27%) | 1,930,000 |
23 Jun 2014 | HKD | 0.84 | 0.88 | 0.82 | 0.88 | 0.8529 | +0.04 (+4.76%) | 1,848,000 |
20 Jun 2014 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.8141 | +0.03 (+3.70%) | 720,000 |
19 Jun 2014 | HKD | 0.83 | 0.83 | 0.76 | 0.81 | 0.785 | -0.03 (-3.57%) | 3,910,000 |
18 Jun 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.8141 | -0.02 (-2.33%) | 1,438,000 |
17 Jun 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.8335 | +0.01 (+1.18%) | 1,360,000 |
16 Jun 2014 | HKD | 0.89 | 0.89 | 0.84 | 0.85 | 0.8238 | 0.0 (0.0%) | 926,000 |