Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 0.47 | 0.51 | 0.465 | 0.51 | 1.02 | +0.04 (+8.51%) | 62,215,000 |
14 May 2014 | HKD | 0.47 | 0.475 | 0.455 | 0.47 | 0.94 | -0.005 (-1.05%) | 10,570,000 |
13 May 2014 | HKD | 0.465 | 0.475 | 0.465 | 0.475 | 0.95 | +0.01 (+2.15%) | 3,060,000 |
12 May 2014 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.93 | 0.0 (0.0%) | 8,085,000 |
9 May 2014 | HKD | 0.46 | 0.47 | 0.46 | 0.465 | 0.93 | +0.005 (+1.09%) | 6,305,000 |
8 May 2014 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.92 | -0.01 (-2.13%) | 20,935,000 |
7 May 2014 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 0.94 | -0.015 (-3.09%) | 16,025,000 |
6 May 2014 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.97 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.49 | 0.49 | 0.48 | 0.485 | 0.97 | -0.005 (-1.02%) | 5,945,000 |
2 May 2014 | HKD | 0.48 | 0.5 | 0.48 | 0.49 | 0.98 | +0.005 (+1.03%) | 7,635,000 |
1 May 2014 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.97 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.475 | 0.49 | 0.475 | 0.485 | 0.97 | +0.005 (+1.04%) | 12,930,000 |
29 Apr 2014 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 0.96 | 0.0 (0.0%) | 10,110,000 |
28 Apr 2014 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.96 | -0.01 (-2.04%) | 18,465,000 |
25 Apr 2014 | HKD | 0.495 | 0.5 | 0.485 | 0.49 | 0.98 | -0.01 (-2%) | 33,900,000 |
24 Apr 2014 | HKD | 0.53 | 0.53 | 0.495 | 0.5 | 1 | -0.03 (-5.66%) | 64,020,000 |
23 Apr 2014 | HKD | 0.485 | 0.54 | 0.485 | 0.53 | 1.06 | +0.05 (+10.42%) | 126,505,000 |
22 Apr 2014 | HKD | 0.48 | 0.49 | 0.475 | 0.48 | 0.96 | 0.0 (0.0%) | 18,195,000 |
21 Apr 2014 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.96 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.96 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.96 | +0.005 (+1.05%) | 19,350,000 |
16 Apr 2014 | HKD | 0.465 | 0.485 | 0.465 | 0.475 | 0.95 | +0.01 (+2.15%) | 28,335,000 |
15 Apr 2014 | HKD | 0.47 | 0.48 | 0.46 | 0.465 | 0.93 | -0.005 (-1.06%) | 16,565,000 |
14 Apr 2014 | HKD | 0.49 | 0.495 | 0.465 | 0.47 | 0.94 | -0.02 (-4.08%) | 44,590,000 |
11 Apr 2014 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.98 | -0.02 (-3.92%) | 42,860,000 |
10 Apr 2014 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 1.02 | +0.025 (+5.15%) | 63,650,000 |
9 Apr 2014 | HKD | 0.48 | 0.485 | 0.465 | 0.485 | 0.97 | +0.01 (+2.11%) | 53,795,000 |
8 Apr 2014 | HKD | 0.475 | 0.48 | 0.445 | 0.475 | 0.95 | 0.0 (0.0%) | 60,425,100 |
7 Apr 2014 | HKD | 0.5 | 0.51 | 0.47 | 0.475 | 0.95 | -0.035 (-6.86%) | 102,990,000 |
4 Apr 2014 | HKD | 0.52 | 0.55 | 0.5 | 0.51 | 1.02 | -0.01 (-1.92%) | 200,070,000 |