Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2014 | HKD | 6 | 6.28 | 6 | 6.18 | 6.18 | +0.2 (+3.34%) | 4,745,000 |
10 Apr 2014 | HKD | 6.18 | 6.18 | 5.97 | 5.98 | 5.98 | -0.21 (-3.39%) | 8,086,207 |
9 Apr 2014 | HKD | 6.32 | 6.32 | 6.01 | 6.19 | 6.19 | +0.15 (+2.48%) | 4,353,108 |
8 Apr 2014 | HKD | 6.73 | 6.73 | 6.01 | 6.04 | 6.04 | -0.37 (-5.77%) | 6,332,000 |
7 Apr 2014 | HKD | 6.46 | 6.53 | 6.34 | 6.41 | 6.41 | 0.0 (0.0%) | 2,053,000 |
4 Apr 2014 | HKD | 6.48 | 6.52 | 6.33 | 6.41 | 6.41 | 0.0 (0.0%) | 3,558,600 |
3 Apr 2014 | HKD | 6.44 | 6.49 | 6.4 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,973,000 |
2 Apr 2014 | HKD | 6.64 | 6.65 | 6.34 | 6.44 | 6.44 | -0.09 (-1.38%) | 2,075,700 |
1 Apr 2014 | HKD | 6.59 | 6.67 | 6.48 | 6.53 | 6.53 | -0.06 (-0.91%) | 5,103,000 |
31 Mar 2014 | HKD | 6.51 | 6.6 | 6.33 | 6.59 | 6.59 | +0.18 (+2.81%) | 2,949,500 |
28 Mar 2014 | HKD | 6.12 | 6.45 | 6.03 | 6.41 | 6.41 | +0.31 (+5.08%) | 3,223,500 |
27 Mar 2014 | HKD | 6.13 | 6.8 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 4,521,000 |
26 Mar 2014 | HKD | 6.1 | 6.19 | 6.1 | 6.12 | 6.12 | +0.02 (+0.33%) | 811,000 |
25 Mar 2014 | HKD | 6.14 | 6.14 | 6.05 | 6.1 | 6.1 | -0.04 (-0.65%) | 2,165,000 |
24 Mar 2014 | HKD | 6.15 | 6.15 | 6.09 | 6.14 | 6.14 | +0.07 (+1.15%) | 769,094 |
21 Mar 2014 | HKD | 5.99 | 6.18 | 5.99 | 6.07 | 6.07 | +0.12 (+2.02%) | 1,252,500 |
20 Mar 2014 | HKD | 6.06 | 6.14 | 5.92 | 5.95 | 5.95 | -0.15 (-2.46%) | 2,818,500 |
19 Mar 2014 | HKD | 6.14 | 6.45 | 6.02 | 6.1 | 6.1 | +0.12 (+2.01%) | 1,326,000 |
18 Mar 2014 | HKD | 6 | 6.11 | 5.94 | 5.98 | 5.98 | -0.07 (-1.16%) | 2,124,350 |
17 Mar 2014 | HKD | 6 | 6.26 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 974,500 |
14 Mar 2014 | HKD | 6.04 | 6.28 | 6.02 | 6.05 | 6.05 | -0.06 (-0.98%) | 3,118,500 |
13 Mar 2014 | HKD | 6.14 | 6.32 | 6.05 | 6.11 | 6.11 | +0.01 (+0.16%) | 1,131,000 |
12 Mar 2014 | HKD | 6.5 | 6.53 | 6.09 | 6.1 | 6.1 | -0.42 (-6.44%) | 4,640,000 |
11 Mar 2014 | HKD | 6.45 | 6.56 | 6.37 | 6.52 | 6.52 | +0.06 (+0.93%) | 550,500 |
10 Mar 2014 | HKD | 6.5 | 6.78 | 6.44 | 6.46 | 6.46 | -0.03 (-0.46%) | 748,500 |
7 Mar 2014 | HKD | 6.64 | 6.64 | 6.44 | 6.49 | 6.49 | +0.1 (+1.56%) | 1,175,000 |
6 Mar 2014 | HKD | 6.27 | 6.47 | 6.26 | 6.39 | 6.39 | +0.12 (+1.91%) | 1,370,500 |
5 Mar 2014 | HKD | 6.37 | 6.45 | 6.26 | 6.27 | 6.27 | +0.02 (+0.32%) | 932,000 |
4 Mar 2014 | HKD | 6.18 | 6.34 | 6.06 | 6.25 | 6.25 | +0.09 (+1.46%) | 3,184,000 |
3 Mar 2014 | HKD | 6.51 | 6.59 | 6.1 | 6.16 | 6.16 | -0.24 (-3.75%) | 1,093,000 |