Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2014 | HKD | 5.8 | 5.87 | 5.79 | 5.79 | 5.79 | -0.01 (-0.17%) | 555,070 |
13 Jun 2014 | HKD | 5.81 | 5.88 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 1,336,540 |
12 Jun 2014 | HKD | 5.89 | 5.89 | 5.8 | 5.8 | 5.8 | -0.09 (-1.53%) | 113,300 |
11 Jun 2014 | HKD | 5.86 | 5.92 | 5.83 | 5.89 | 5.89 | +0.03 (+0.51%) | 183,201 |
10 Jun 2014 | HKD | 5.81 | 5.88 | 5.75 | 5.86 | 5.86 | +0.07 (+1.21%) | 77,900 |
9 Jun 2014 | HKD | 5.79 | 5.8 | 5.72 | 5.79 | 5.79 | -0.01 (-0.17%) | 34,400 |
6 Jun 2014 | HKD | 5.8 | 5.8 | 5.7 | 5.8 | 5.8 | +0.01 (+0.17%) | 92,100 |
5 Jun 2014 | HKD | 5.77 | 5.79 | 5.71 | 5.79 | 5.79 | +0.02 (+0.35%) | 93,000 |
4 Jun 2014 | HKD | 5.9 | 5.94 | 5.62 | 5.77 | 5.77 | -0.19 (-3.19%) | 201,740 |
3 Jun 2014 | HKD | 5.86 | 6.03 | 5.85 | 5.96 | 5.96 | 0.0 (0.0%) | 154,733 |
30 May 2014 | HKD | 6.17 | 6.21 | 5.6 | 5.96 | 5.96 | -0.26 (-4.18%) | 480,033 |
29 May 2014 | HKD | 6.27 | 6.27 | 6.22 | 6.22 | 6.22 | -0.04 (-0.64%) | 39,740 |
28 May 2014 | HKD | 6.24 | 6.29 | 6.22 | 6.26 | 6.26 | +0.04 (+0.64%) | 184,020 |
27 May 2014 | HKD | 6.21 | 6.26 | 6.16 | 6.22 | 6.22 | +0.02 (+0.32%) | 243,433 |
26 May 2014 | HKD | 6.22 | 6.23 | 6.18 | 6.2 | 6.2 | +0.05 (+0.81%) | 131,100 |
23 May 2014 | HKD | 6.2 | 6.2 | 6.13 | 6.15 | 6.15 | -0.03 (-0.49%) | 54,600 |
22 May 2014 | HKD | 6.19 | 6.24 | 6.18 | 6.18 | 6.18 | +0.02 (+0.32%) | 128,400 |
21 May 2014 | HKD | 6.13 | 6.18 | 6.07 | 6.16 | 6.16 | +0.01 (+0.16%) | 76,400 |
20 May 2014 | HKD | 6.13 | 6.17 | 6.11 | 6.15 | 6.15 | -0.01 (-0.16%) | 90,800 |
19 May 2014 | HKD | 6.13 | 6.16 | 6.08 | 6.16 | 6.16 | +0.02 (+0.33%) | 126,694 |
16 May 2014 | HKD | 6.09 | 6.14 | 6.03 | 6.14 | 6.14 | +0.05 (+0.82%) | 74,700 |
15 May 2014 | HKD | 6.12 | 6.12 | 6.01 | 6.09 | 6.09 | -0.05 (-0.81%) | 92,634 |
14 May 2014 | HKD | 6.15 | 6.2 | 6.05 | 6.14 | 6.14 | -0.04 (-0.65%) | 132,700 |
13 May 2014 | HKD | 6.06 | 6.19 | 6.06 | 6.18 | 6.18 | +0.05 (+0.82%) | 135,700 |
12 May 2014 | HKD | 6.05 | 6.14 | 6.03 | 6.13 | 6.13 | +0.12 (+2.00%) | 114,624 |
9 May 2014 | HKD | 6.07 | 6.07 | 5.99 | 6.01 | 6.01 | -0.06 (-0.99%) | 40,000 |
8 May 2014 | HKD | 6.1 | 6.15 | 5.92 | 6.07 | 6.07 | -0.02 (-0.33%) | 160,514 |
7 May 2014 | HKD | 6.05 | 6.11 | 6.05 | 6.09 | 6.09 | -0.03 (-0.49%) | 51,686 |
6 May 2014 | HKD | 6.03 | 6.13 | 6.03 | 6.12 | 6.12 | +0.07 (+1.16%) | 102,630 |
5 May 2014 | HKD | 5.99 | 6.05 | 5.99 | 6.05 | 6.05 | +0.04 (+0.67%) | 26,600 |