Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | HKD | 2.6 | 2.6 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 1,778,000 |
24 Jun 2014 | HKD | 2.59 | 2.59 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 993,000 |
23 Jun 2014 | HKD | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 1,628,000 |
20 Jun 2014 | HKD | 2.6 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 845,000 |
19 Jun 2014 | HKD | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | +0.02 (+0.78%) | 1,305,500 |
18 Jun 2014 | HKD | 2.6 | 2.64 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,857,500 |
17 Jun 2014 | HKD | 2.61 | 2.63 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 1,914,000 |
16 Jun 2014 | HKD | 2.57 | 2.63 | 2.57 | 2.61 | 2.61 | +0.02 (+0.77%) | 2,030,000 |
13 Jun 2014 | HKD | 2.55 | 2.65 | 2.53 | 2.59 | 2.59 | +0.05 (+1.97%) | 7,354,000 |
12 Jun 2014 | HKD | 2.46 | 2.54 | 2.46 | 2.54 | 2.54 | +0.09 (+3.67%) | 2,410,000 |
11 Jun 2014 | HKD | 2.48 | 2.54 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,385,000 |
10 Jun 2014 | HKD | 2.43 | 2.57 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 2,279,000 |
9 Jun 2014 | HKD | 2.43 | 2.43 | 2.38 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,159,000 |
6 Jun 2014 | HKD | 2.4 | 2.42 | 2.36 | 2.42 | 2.42 | +0.03 (+1.26%) | 1,226,000 |
5 Jun 2014 | HKD | 2.39 | 2.39 | 2.33 | 2.39 | 2.39 | +0.02 (+0.84%) | 1,045,000 |
4 Jun 2014 | HKD | 2.4 | 2.4 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 1,088,000 |
3 Jun 2014 | HKD | 2.36 | 2.45 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 1,848,000 |
2 Jun 2014 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 925,000 |
29 May 2014 | HKD | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 813,000 |
28 May 2014 | HKD | 2.35 | 2.36 | 2.3 | 2.36 | 2.36 | 0.0 (0.0%) | 2,571,000 |
27 May 2014 | HKD | 2.34 | 2.36 | 2.31 | 2.36 | 2.36 | +0.02 (+0.85%) | 1,778,000 |
26 May 2014 | HKD | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,002,000 |
23 May 2014 | HKD | 2.34 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 802,000 |
22 May 2014 | HKD | 2.33 | 2.34 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 907,000 |
21 May 2014 | HKD | 2.33 | 2.35 | 2.29 | 2.34 | 2.34 | +0.02 (+0.86%) | 3,171,000 |
20 May 2014 | HKD | 2.32 | 2.32 | 2.29 | 2.32 | 2.32 | +0.01 (+0.43%) | 974,000 |
19 May 2014 | HKD | 2.34 | 2.34 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 832,000 |
16 May 2014 | HKD | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | +0.03 (+1.30%) | 1,008,000 |
15 May 2014 | HKD | 2.31 | 2.33 | 2.24 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,076,000 |