Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 0.8238 | -0.01 (-1.16%) | 1,774,000 |
12 Jun 2014 | HKD | 0.88 | 0.9 | 0.85 | 0.86 | 0.8335 | -0.01 (-1.15%) | 1,892,000 |
11 Jun 2014 | HKD | 0.88 | 0.91 | 0.87 | 0.87 | 0.8432 | -0.01 (-1.14%) | 3,986,000 |
10 Jun 2014 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.8529 | +0.02 (+2.33%) | 3,024,000 |
9 Jun 2014 | HKD | 0.86 | 0.89 | 0.86 | 0.86 | 0.8335 | +0.02 (+2.38%) | 3,804,000 |
6 Jun 2014 | HKD | 0.85 | 0.85 | 0.84 | 0.84 | 0.8141 | -0.01 (-1.18%) | 1,810,000 |
5 Jun 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 0.8238 | +0.03 (+3.66%) | 2,094,000 |
4 Jun 2014 | HKD | 0.85 | 0.85 | 0.82 | 0.82 | 0.7947 | -0.03 (-3.53%) | 1,866,000 |
3 Jun 2014 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.8238 | +0.02 (+2.41%) | 2,104,000 |
2 Jun 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.8044 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.8044 | 0.0 (0.0%) | 1,886,000 |
29 May 2014 | HKD | 0.86 | 0.86 | 0.83 | 0.83 | 0.8044 | -0.02 (-2.35%) | 2,198,000 |
28 May 2014 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.8238 | +0.02 (+2.41%) | 2,923,000 |
27 May 2014 | HKD | 0.88 | 0.88 | 0.81 | 0.83 | 0.8044 | -0.03 (-3.49%) | 2,910,000 |
26 May 2014 | HKD | 0.85 | 0.86 | 0.83 | 0.86 | 0.8335 | +0.01 (+1.18%) | 7,046,000 |
23 May 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.8238 | 0.0 (0.0%) | 152,000 |
22 May 2014 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.8238 | -0.05 (-5.56%) | 3,360,000 |
21 May 2014 | HKD | 0.86 | 0.9 | 0.86 | 0.9 | 0.8723 | +0.05 (+5.88%) | 1,596,000 |
20 May 2014 | HKD | 0.83 | 0.85 | 0.83 | 0.85 | 0.8238 | +0.03 (+3.66%) | 522,000 |
19 May 2014 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.7947 | 0.0 (0.0%) | 0 |
16 May 2014 | HKD | 0.86 | 0.87 | 0.82 | 0.82 | 0.7947 | -0.02 (-2.38%) | 1,052,000 |
15 May 2014 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.8141 | +0.03 (+3.70%) | 288,000 |
14 May 2014 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.785 | -0.07 (-7.95%) | 20,000 |
13 May 2014 | HKD | 0.83 | 0.9 | 0.83 | 0.88 | 0.8529 | +0.07 (+8.64%) | 4,522,000 |
12 May 2014 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.785 | 0.0 (0.0%) | 2,238,000 |
9 May 2014 | HKD | 0.84 | 0.84 | 0.79 | 0.81 | 0.785 | -0.02 (-2.41%) | 672,000 |
8 May 2014 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.8044 | +0.02 (+2.47%) | 10,000 |
7 May 2014 | HKD | 0.81 | 0.84 | 0.81 | 0.81 | 0.785 | -0.04 (-4.71%) | 270,000 |
6 May 2014 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.8238 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.85 | 0.86 | 0.8 | 0.85 | 0.8238 | -0.02 (-2.30%) | 1,212,000 |