Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2014 | HKD | 3.11 | 3.2 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 3,244,000 |
8 May 2014 | HKD | 3.07 | 3.28 | 3.07 | 3.15 | 3.15 | +0.01 (+0.32%) | 949,000 |
7 May 2014 | HKD | 3.24 | 3.24 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,902,000 |
6 May 2014 | HKD | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.21 | 3.22 | 3.1 | 3.12 | 3.12 | -0.07 (-2.19%) | 2,294,688 |
2 May 2014 | HKD | 3.3 | 3.3 | 3.18 | 3.19 | 3.19 | -0.08 (-2.45%) | 3,446,000 |
1 May 2014 | HKD | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.3 | 3.35 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 1,331,000 |
29 Apr 2014 | HKD | 3.31 | 3.38 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 1,322,312 |
28 Apr 2014 | HKD | 3.34 | 3.42 | 3.29 | 3.33 | 3.33 | -0.05 (-1.48%) | 382,000 |
25 Apr 2014 | HKD | 3.32 | 3.4 | 3.32 | 3.38 | 3.38 | +0.07 (+2.11%) | 856,000 |
24 Apr 2014 | HKD | 3.43 | 3.44 | 3.23 | 3.31 | 3.31 | -0.1 (-2.93%) | 3,242,000 |
23 Apr 2014 | HKD | 3.4 | 3.43 | 3.38 | 3.41 | 3.41 | -0.03 (-0.87%) | 777,000 |
22 Apr 2014 | HKD | 3.42 | 3.45 | 3.35 | 3.44 | 3.44 | +0.06 (+1.78%) | 2,179,000 |
21 Apr 2014 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.37 | 3.42 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 435,030 |
16 Apr 2014 | HKD | 3.39 | 3.41 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,647,000 |
15 Apr 2014 | HKD | 3.44 | 3.47 | 3.34 | 3.42 | 3.42 | 0.0 (0.0%) | 529,400 |
14 Apr 2014 | HKD | 3.38 | 3.49 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 1,123,312 |
11 Apr 2014 | HKD | 3.49 | 3.53 | 3.4 | 3.42 | 3.42 | -0.09 (-2.56%) | 2,103,000 |
10 Apr 2014 | HKD | 3.49 | 3.52 | 3.45 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,088,000 |
9 Apr 2014 | HKD | 3.5 | 3.51 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 1,124,000 |
8 Apr 2014 | HKD | 3.47 | 3.55 | 3.46 | 3.49 | 3.49 | -0.03 (-0.85%) | 955,000 |
7 Apr 2014 | HKD | 3.55 | 3.58 | 3.48 | 3.52 | 3.52 | -0.03 (-0.85%) | 2,077,000 |
4 Apr 2014 | HKD | 3.55 | 3.57 | 3.48 | 3.55 | 3.55 | +0.03 (+0.85%) | 2,204,000 |
3 Apr 2014 | HKD | 3.64 | 3.64 | 3.5 | 3.52 | 3.52 | -0.07 (-1.95%) | 2,669,000 |
2 Apr 2014 | HKD | 3.53 | 3.74 | 3.53 | 3.59 | 3.59 | +0.13 (+3.76%) | 8,957,000 |
1 Apr 2014 | HKD | 3.53 | 3.53 | 3.38 | 3.46 | 3.46 | -0.03 (-0.86%) | 1,995,000 |
31 Mar 2014 | HKD | 3.44 | 3.55 | 3.39 | 3.49 | 3.49 | +0.1 (+2.95%) | 3,010,000 |