Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2014 | HKD | 4.72 | 4.74 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 570,000 |
24 Jul 2014 | HKD | 4.69 | 4.77 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 456,000 |
23 Jul 2014 | HKD | 4.76 | 4.8 | 4.71 | 4.74 | 4.74 | 0.0 (0.0%) | 936,000 |
22 Jul 2014 | HKD | 4.78 | 4.78 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 288,000 |
21 Jul 2014 | HKD | 4.77 | 4.8 | 4.72 | 4.73 | 4.73 | -0.03 (-0.63%) | 300,000 |
18 Jul 2014 | HKD | 4.77 | 4.79 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 42,000 |
17 Jul 2014 | HKD | 4.8 | 4.8 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 140,000 |
16 Jul 2014 | HKD | 4.84 | 4.84 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 372,000 |
15 Jul 2014 | HKD | 4.82 | 4.91 | 4.77 | 4.84 | 4.84 | +0.05 (+1.04%) | 289,999 |
14 Jul 2014 | HKD | 4.76 | 4.8 | 4.76 | 4.79 | 4.79 | +0.03 (+0.63%) | 1,076,000 |
11 Jul 2014 | HKD | 4.72 | 4.79 | 4.72 | 4.76 | 4.76 | +0.02 (+0.42%) | 858,000 |
10 Jul 2014 | HKD | 4.71 | 4.79 | 4.71 | 4.74 | 4.74 | +0.02 (+0.42%) | 880,000 |
9 Jul 2014 | HKD | 4.7 | 4.76 | 4.68 | 4.72 | 4.72 | +0.04 (+0.85%) | 486,092 |
8 Jul 2014 | HKD | 4.64 | 4.75 | 4.64 | 4.68 | 4.68 | 0.0 (0.0%) | 865,305 |
7 Jul 2014 | HKD | 4.75 | 4.75 | 4.64 | 4.68 | 4.68 | -0.06 (-1.27%) | 642,000 |
4 Jul 2014 | HKD | 4.83 | 4.83 | 4.71 | 4.74 | 4.74 | -0.06 (-1.25%) | 266,000 |
3 Jul 2014 | HKD | 4.82 | 4.82 | 4.78 | 4.8 | 4.8 | +0.01 (+0.21%) | 524,000 |
2 Jul 2014 | HKD | 4.76 | 4.92 | 4.66 | 4.79 | 4.79 | +0.04 (+0.84%) | 1,849,552 |
1 Jul 2014 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.76 | 4.85 | 4.73 | 4.75 | 4.75 | -0.03 (-0.63%) | 433,134 |
27 Jun 2014 | HKD | 4.81 | 4.81 | 4.65 | 4.78 | 4.78 | -0.06 (-1.24%) | 240,040 |
26 Jun 2014 | HKD | 4.83 | 4.84 | 4.75 | 4.84 | 4.84 | -0.01 (-0.21%) | 606,000 |
25 Jun 2014 | HKD | 4.9 | 4.9 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 348,000 |
24 Jun 2014 | HKD | 4.83 | 4.9 | 4.81 | 4.9 | 4.9 | +0.01 (+0.20%) | 787,272 |
23 Jun 2014 | HKD | 4.89 | 4.92 | 4.83 | 4.89 | 4.89 | -0.03 (-0.61%) | 542,000 |
20 Jun 2014 | HKD | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | +0.03 (+0.61%) | 1,334,000 |
19 Jun 2014 | HKD | 4.9 | 4.91 | 4.81 | 4.89 | 4.89 | +0.03 (+0.62%) | 608,000 |
18 Jun 2014 | HKD | 4.81 | 4.89 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 354,000 |
17 Jun 2014 | HKD | 4.91 | 4.92 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 768,000 |
16 Jun 2014 | HKD | 4.92 | 4.97 | 4.9 | 4.91 | 4.91 | -0.01 (-0.20%) | 476,000 |