Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,866,000 |
10 Jun 2014 | HKD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 790,000 |
9 Jun 2014 | HKD | 0.72 | 0.78 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,594,000 |
6 Jun 2014 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 580,000 |
5 Jun 2014 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,608,000 |
4 Jun 2014 | HKD | 0.85 | 0.85 | 0.76 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,248,000 |
3 Jun 2014 | HKD | 0.84 | 0.84 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 2,122,000 |
2 Jun 2014 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.78 | 0.79 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,272,000 |
29 May 2014 | HKD | 0.7 | 0.8 | 0.7 | 0.76 | 0.76 | +0.08 (+11.76%) | 5,236,000 |
28 May 2014 | HKD | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,440,000 |
27 May 2014 | HKD | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | +0.03 (+4.76%) | 916,000 |
26 May 2014 | HKD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 510,000 |
23 May 2014 | HKD | 0.6 | 0.67 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 654,000 |
22 May 2014 | HKD | 0.68 | 0.68 | 0.57 | 0.63 | 0.63 | -0.03 (-4.55%) | 2,072,000 |
21 May 2014 | HKD | 0.58 | 0.73 | 0.57 | 0.66 | 0.66 | +0.1 (+17.86%) | 5,090,000 |
20 May 2014 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 90,000 |
19 May 2014 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 166,000 |
16 May 2014 | HKD | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 38,000 |
15 May 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 182,000 |
14 May 2014 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 522,000 |
13 May 2014 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 98,000 |
12 May 2014 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 450,000 |
9 May 2014 | HKD | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -0.05 (-7.94%) | 772,000 |
8 May 2014 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 222,000 |
7 May 2014 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 236,000 |
6 May 2014 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 318,000 |
2 May 2014 | HKD | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 652,000 |
1 May 2014 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |