Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 4.47 | 4.56 | 4.41 | 4.46 | 4.46 | +0.03 (+0.68%) | 470,000 |
23 Jul 2014 | HKD | 4.48 | 4.64 | 4.4 | 4.43 | 4.43 | -0.01 (-0.23%) | 1,544,000 |
22 Jul 2014 | HKD | 4.4 | 4.55 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 739,000 |
21 Jul 2014 | HKD | 4.42 | 4.43 | 4.29 | 4.4 | 4.4 | -0.03 (-0.68%) | 963,000 |
18 Jul 2014 | HKD | 4.37 | 4.5 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 198,000 |
17 Jul 2014 | HKD | 4.41 | 4.45 | 4.4 | 4.41 | 4.41 | -0.04 (-0.90%) | 218,000 |
16 Jul 2014 | HKD | 4.42 | 4.48 | 4.41 | 4.45 | 4.45 | +0.04 (+0.91%) | 543,000 |
15 Jul 2014 | HKD | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -0.01 (-0.23%) | 88,000 |
14 Jul 2014 | HKD | 4.39 | 4.44 | 4.34 | 4.42 | 4.42 | +0.07 (+1.61%) | 1,239,000 |
11 Jul 2014 | HKD | 4.43 | 4.43 | 4.26 | 4.35 | 4.35 | -0.06 (-1.36%) | 1,719,000 |
10 Jul 2014 | HKD | 4.4 | 4.49 | 4.39 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,221,000 |
9 Jul 2014 | HKD | 4.57 | 4.59 | 4.39 | 4.39 | 4.39 | -0.24 (-5.18%) | 1,953,000 |
8 Jul 2014 | HKD | 4.68 | 4.75 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 321,000 |
7 Jul 2014 | HKD | 4.56 | 4.7 | 4.54 | 4.65 | 4.65 | +0.09 (+1.97%) | 843,600 |
4 Jul 2014 | HKD | 4.62 | 4.64 | 4.53 | 4.56 | 4.56 | -0.04 (-0.87%) | 322,000 |
3 Jul 2014 | HKD | 4.59 | 4.6 | 4.5 | 4.6 | 4.6 | +0.04 (+0.88%) | 1,177,000 |
2 Jul 2014 | HKD | 4.42 | 4.6 | 4.35 | 4.56 | 4.56 | +0.21 (+4.83%) | 2,031,000 |
1 Jul 2014 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.34 | 4.37 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 330,000 |
27 Jun 2014 | HKD | 4.26 | 4.39 | 4.26 | 4.37 | 4.37 | +0.11 (+2.58%) | 856,000 |
26 Jun 2014 | HKD | 4.46 | 4.51 | 4.25 | 4.26 | 4.26 | -0.2 (-4.48%) | 3,870,000 |
25 Jun 2014 | HKD | 4.52 | 4.6 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 853,800 |
24 Jun 2014 | HKD | 4.47 | 4.49 | 4.37 | 4.48 | 4.48 | +0.02 (+0.45%) | 929,250 |
23 Jun 2014 | HKD | 4.48 | 4.56 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 474,000 |
20 Jun 2014 | HKD | 4.48 | 4.5 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 642,000 |
19 Jun 2014 | HKD | 4.4 | 4.46 | 4.36 | 4.42 | 4.42 | +0.09 (+2.08%) | 3,063,100 |
18 Jun 2014 | HKD | 4.61 | 4.61 | 4.32 | 4.33 | 4.33 | -0.27 (-5.87%) | 1,490,100 |
17 Jun 2014 | HKD | 4.6 | 4.63 | 4.58 | 4.6 | 4.6 | -0.02 (-0.43%) | 492,000 |
16 Jun 2014 | HKD | 4.68 | 4.8 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 536,000 |
13 Jun 2014 | HKD | 4.8 | 4.8 | 4.59 | 4.64 | 4.64 | -0.15 (-3.13%) | 5,585,000 |