Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 6.12 | 6.12 | 6 | 6.01 | 6.01 | -0.05 (-0.83%) | 9,941,200 |
11 Jun 2014 | HKD | 6 | 6.15 | 6 | 6.06 | 6.06 | +0.1 (+1.68%) | 38,539,604 |
10 Jun 2014 | HKD | 5.85 | 5.98 | 5.79 | 5.96 | 5.96 | +0.16 (+2.76%) | 23,738,350 |
9 Jun 2014 | HKD | 5.85 | 5.9 | 5.79 | 5.8 | 5.8 | -0.08 (-1.36%) | 10,798,118 |
6 Jun 2014 | HKD | 5.81 | 5.89 | 5.81 | 5.88 | 5.88 | +0.07 (+1.20%) | 9,493,000 |
5 Jun 2014 | HKD | 5.88 | 5.91 | 5.8 | 5.81 | 5.81 | -0.07 (-1.19%) | 9,189,000 |
4 Jun 2014 | HKD | 5.76 | 5.9 | 5.68 | 5.88 | 5.88 | +0.06 (+1.03%) | 17,531,660 |
3 Jun 2014 | HKD | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | +0.08 (+1.39%) | 17,306,360 |
2 Jun 2014 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 5.7 | 5.8 | 5.7 | 5.74 | 5.74 | +0.09 (+1.59%) | 25,849,207 |
29 May 2014 | HKD | 5.83 | 5.83 | 5.64 | 5.65 | 5.65 | -0.11 (-1.91%) | 14,834,000 |
28 May 2014 | HKD | 5.85 | 5.86 | 5.75 | 5.76 | 5.76 | -0.07 (-1.20%) | 10,496,604 |
27 May 2014 | HKD | 5.91 | 5.92 | 5.8 | 5.83 | 5.83 | -0.08 (-1.35%) | 9,734,757 |
26 May 2014 | HKD | 5.81 | 5.91 | 5.78 | 5.91 | 5.91 | +0.1 (+1.72%) | 14,581,300 |
23 May 2014 | HKD | 5.76 | 5.83 | 5.7 | 5.81 | 5.81 | +0.09 (+1.57%) | 14,548,514 |
22 May 2014 | HKD | 5.76 | 5.81 | 5.68 | 5.72 | 5.72 | -0.04 (-0.69%) | 52,597,000 |
21 May 2014 | HKD | 5.67 | 5.78 | 5.63 | 5.76 | 5.76 | +0.09 (+1.59%) | 17,960,005 |
20 May 2014 | HKD | 5.57 | 5.69 | 5.57 | 5.67 | 5.67 | +0.1 (+1.80%) | 13,880,000 |
19 May 2014 | HKD | 5.62 | 5.62 | 5.51 | 5.57 | 5.57 | -0.05 (-0.89%) | 34,772,951 |
16 May 2014 | HKD | 5.72 | 5.75 | 5.57 | 5.62 | 5.62 | -0.12 (-2.09%) | 30,551,500 |
15 May 2014 | HKD | 5.88 | 5.88 | 5.73 | 5.74 | 5.74 | -0.1 (-1.71%) | 15,071,148 |
14 May 2014 | HKD | 5.85 | 5.9 | 5.82 | 5.84 | 5.84 | +0.02 (+0.34%) | 11,797,387 |
13 May 2014 | HKD | 5.83 | 5.88 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 17,378,000 |
12 May 2014 | HKD | 6 | 6 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 29,243,016 |
9 May 2014 | HKD | 6 | 6.01 | 5.9 | 5.92 | 5.92 | -0.04 (-0.67%) | 8,813,311 |
8 May 2014 | HKD | 5.88 | 6.07 | 5.88 | 5.96 | 5.96 | +0.1 (+1.71%) | 23,618,289 |
7 May 2014 | HKD | 5.85 | 6.01 | 5.77 | 5.86 | 5.86 | 0.0 (0.0%) | 28,704,000 |
6 May 2014 | HKD | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 6.22 | 6.23 | 5.85 | 5.86 | 5.86 | -0.33 (-5.33%) | 49,034,000 |
2 May 2014 | HKD | 5.8 | 6.3 | 5.8 | 6.19 | 6.19 | +0.53 (+9.36%) | 50,507,500 |