Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2014 | HKD | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 945,000 |
27 May 2014 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,070,000 |
26 May 2014 | HKD | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | -0.005 (-1.27%) | 576,000 |
23 May 2014 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 240,000 |
22 May 2014 | HKD | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.005 (+1.28%) | 985,000 |
21 May 2014 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 85,000 |
20 May 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 320,000 |
19 May 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 430,000 |
16 May 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,105,000 |
15 May 2014 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 275,000 |
14 May 2014 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,320,000 |
13 May 2014 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 135,000 |
12 May 2014 | HKD | 0.38 | 0.405 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 445,000 |
9 May 2014 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,335,000 |
8 May 2014 | HKD | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 930,000 |
7 May 2014 | HKD | 0.4 | 0.4 | 0.375 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,150,000 |
6 May 2014 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 635,000 |
2 May 2014 | HKD | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 185,000 |
1 May 2014 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 635,000 |
29 Apr 2014 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 1,050,000 |
28 Apr 2014 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 515,000 |
25 Apr 2014 | HKD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 1,180,000 |
24 Apr 2014 | HKD | 0.44 | 0.44 | 0.415 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,325,000 |
23 Apr 2014 | HKD | 0.415 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 635,000 |
22 Apr 2014 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 340,000 |
21 Apr 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 2,890,000 |