Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2014 | HKD | 3.42 | 3.42 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 1,365,000 |
14 May 2014 | HKD | 3.41 | 3.48 | 3.21 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,942,000 |
13 May 2014 | HKD | 3.39 | 3.41 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 779,000 |
12 May 2014 | HKD | 3.36 | 3.37 | 3.29 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,463,000 |
9 May 2014 | HKD | 3.49 | 3.49 | 3.32 | 3.33 | 3.33 | -0.2 (-5.67%) | 2,605,000 |
8 May 2014 | HKD | 3.51 | 3.6 | 3.47 | 3.53 | 3.53 | +0.1 (+2.92%) | 1,947,100 |
7 May 2014 | HKD | 3.6 | 3.6 | 3.42 | 3.43 | 3.43 | -0.1 (-2.83%) | 1,586,000 |
6 May 2014 | HKD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.65 | 3.67 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 823,000 |
2 May 2014 | HKD | 3.4 | 3.64 | 3.4 | 3.59 | 3.59 | +0.17 (+4.97%) | 2,419,000 |
1 May 2014 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | -0.06 (-1.72%) | 1,522,000 |
29 Apr 2014 | HKD | 3.56 | 3.56 | 3.33 | 3.48 | 3.48 | -0.09 (-2.52%) | 3,320,138 |
28 Apr 2014 | HKD | 3.6 | 3.62 | 3.54 | 3.57 | 3.57 | -0.06 (-1.65%) | 1,737,000 |
25 Apr 2014 | HKD | 3.65 | 3.65 | 3.59 | 3.63 | 3.63 | +0.01 (+0.28%) | 406,000 |
24 Apr 2014 | HKD | 3.65 | 3.65 | 3.53 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,362,000 |
23 Apr 2014 | HKD | 3.65 | 3.7 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 2,240,000 |
22 Apr 2014 | HKD | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 729,000 |
21 Apr 2014 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.69 | 3.7 | 3.66 | 3.69 | 3.69 | +0.02 (+0.54%) | 372,000 |
16 Apr 2014 | HKD | 3.65 | 3.7 | 3.62 | 3.67 | 3.67 | +0.01 (+0.27%) | 467,000 |
15 Apr 2014 | HKD | 3.67 | 3.74 | 3.63 | 3.66 | 3.66 | -0.02 (-0.54%) | 650,000 |
14 Apr 2014 | HKD | 3.68 | 3.7 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 434,000 |
11 Apr 2014 | HKD | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -0.06 (-1.61%) | 855,000 |
10 Apr 2014 | HKD | 3.76 | 3.76 | 3.67 | 3.72 | 3.72 | -0.04 (-1.06%) | 1,111,000 |
9 Apr 2014 | HKD | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 446,000 |
8 Apr 2014 | HKD | 3.73 | 3.77 | 3.67 | 3.7 | 3.7 | -0.06 (-1.60%) | 735,000 |
7 Apr 2014 | HKD | 3.79 | 3.79 | 3.72 | 3.76 | 3.76 | -0.03 (-0.79%) | 282,000 |
4 Apr 2014 | HKD | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 2,121,000 |