Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 1.48 | 0.0 (0.0%) | 15,395,000 |
6 Aug 2014 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 1.48 | -0.02 (-2.63%) | 16,725,000 |
5 Aug 2014 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 1.52 | +0.02 (+2.70%) | 30,150,000 |
4 Aug 2014 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 1.48 | -0.01 (-1.33%) | 16,120,000 |
1 Aug 2014 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 1.5 | 0.0 (0.0%) | 18,680,000 |
31 Jul 2014 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 1.5 | +0.01 (+1.35%) | 21,975,000 |
30 Jul 2014 | HKD | 0.72 | 0.77 | 0.72 | 0.74 | 1.48 | +0.02 (+2.78%) | 110,750,000 |
29 Jul 2014 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 1.44 | 0.0 (0.0%) | 38,820,000 |
28 Jul 2014 | HKD | 0.72 | 0.72 | 0.7 | 0.72 | 1.44 | 0.0 (0.0%) | 15,020,000 |
25 Jul 2014 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 1.44 | +0.02 (+2.86%) | 26,315,000 |
24 Jul 2014 | HKD | 0.7 | 0.7 | 0.67 | 0.7 | 1.4 | 0.0 (0.0%) | 25,575,000 |
23 Jul 2014 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 1.4 | 0.0 (0.0%) | 11,535,000 |
22 Jul 2014 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 1.4 | 0.0 (0.0%) | 10,109,500 |
21 Jul 2014 | HKD | 0.71 | 0.72 | 0.67 | 0.7 | 1.4 | -0.01 (-1.41%) | 51,586,000 |
18 Jul 2014 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 1.42 | -0.02 (-2.74%) | 30,105,000 |
17 Jul 2014 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 1.46 | 0.0 (0.0%) | 19,930,000 |
16 Jul 2014 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 1.46 | +0.01 (+1.39%) | 21,310,000 |
15 Jul 2014 | HKD | 0.73 | 0.74 | 0.72 | 0.72 | 1.44 | 0.0 (0.0%) | 9,485,000 |
14 Jul 2014 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 1.44 | 0.0 (0.0%) | 9,624,000 |
11 Jul 2014 | HKD | 0.75 | 0.76 | 0.72 | 0.72 | 1.44 | -0.03 (-4%) | 66,115,000 |
10 Jul 2014 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 1.5 | +0.02 (+2.74%) | 31,935,000 |
9 Jul 2014 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 1.46 | -0.01 (-1.35%) | 19,815,010 |
8 Jul 2014 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 1.48 | 0.0 (0.0%) | 26,905,000 |
7 Jul 2014 | HKD | 0.76 | 0.77 | 0.71 | 0.74 | 1.48 | -0.01 (-1.33%) | 105,956,000 |
4 Jul 2014 | HKD | 0.78 | 0.8 | 0.71 | 0.75 | 1.5 | -0.02 (-2.60%) | 113,470,000 |
3 Jul 2014 | HKD | 0.74 | 0.78 | 0.73 | 0.77 | 1.54 | +0.04 (+5.48%) | 121,380,000 |
2 Jul 2014 | HKD | 0.7 | 0.75 | 0.7 | 0.73 | 1.46 | +0.03 (+4.29%) | 60,830,000 |
1 Jul 2014 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 1.4 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 1.4 | 0.0 (0.0%) | 28,950,000 |
27 Jun 2014 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 1.4 | -0.01 (-1.41%) | 35,625,000 |