Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 5.71 | 5.98 | 5.71 | 5.92 | 5.92 | +0.22 (+3.86%) | 5,200,000 |
19 Jun 2014 | HKD | 5.6 | 5.75 | 5.6 | 5.7 | 5.7 | +0.12 (+2.15%) | 3,028,500 |
18 Jun 2014 | HKD | 5.69 | 5.7 | 5.51 | 5.58 | 5.58 | -0.14 (-2.45%) | 4,263,000 |
17 Jun 2014 | HKD | 5.7 | 5.73 | 5.63 | 5.72 | 5.72 | +0.04 (+0.70%) | 1,504,000 |
16 Jun 2014 | HKD | 5.89 | 5.89 | 5.6 | 5.68 | 5.68 | -0.14 (-2.41%) | 2,303,000 |
13 Jun 2014 | HKD | 5.6 | 5.83 | 5.55 | 5.82 | 5.82 | +0.23 (+4.11%) | 2,699,000 |
12 Jun 2014 | HKD | 5.64 | 5.64 | 5.53 | 5.59 | 5.59 | +0.03 (+0.54%) | 4,941,000 |
11 Jun 2014 | HKD | 5.8 | 5.85 | 5.5 | 5.56 | 5.56 | -0.23 (-3.97%) | 7,483,000 |
10 Jun 2014 | HKD | 6.06 | 6.06 | 5.64 | 5.79 | 5.79 | -0.12 (-2.03%) | 4,474,200 |
9 Jun 2014 | HKD | 5.93 | 5.98 | 5.85 | 5.91 | 5.91 | +0.04 (+0.68%) | 1,467,036 |
6 Jun 2014 | HKD | 5.94 | 5.94 | 5.85 | 5.87 | 5.87 | -0.14 (-2.33%) | 3,027,000 |
5 Jun 2014 | HKD | 5.93 | 6.14 | 5.93 | 6.01 | 6.01 | +0.08 (+1.35%) | 9,151,782 |
4 Jun 2014 | HKD | 6 | 6.09 | 5.9 | 5.93 | 5.93 | -0.06 (-1.00%) | 2,601,000 |
3 Jun 2014 | HKD | 6.07 | 6.07 | 5.82 | 5.99 | 5.99 | -0.03 (-0.50%) | 9,467,525 |
2 Jun 2014 | HKD | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 5.95 | 6.04 | 5.9 | 6.02 | 6.02 | +0.13 (+2.21%) | 7,523,166 |
29 May 2014 | HKD | 6.02 | 6.06 | 5.86 | 5.89 | 5.89 | -0.02 (-0.34%) | 5,440,300 |
28 May 2014 | HKD | 5.98 | 6.13 | 5.9 | 5.91 | 5.91 | -0.07 (-1.17%) | 5,135,000 |
27 May 2014 | HKD | 5.93 | 6.1 | 5.93 | 5.98 | 5.98 | +0.07 (+1.18%) | 3,024,000 |
26 May 2014 | HKD | 6.05 | 6.05 | 5.88 | 5.91 | 5.91 | -0.017 (-0.28%) | 645,000 |
26 May 2014 |
|
|||||||
23 May 2014 | HKD | 6.25 | 6.35 | 6.18 | 6.2 | 5.9267 | -0.1 (-1.59%) | 3,151,490 |
22 May 2014 | HKD | 6.3 | 6.42 | 6.22 | 6.3 | 6.0223 | +0.06 (+0.96%) | 5,637,537 |
21 May 2014 | HKD | 6.15 | 6.28 | 6.14 | 6.24 | 5.9649 | +0.09 (+1.46%) | 7,130,349 |
20 May 2014 | HKD | 6.5 | 6.5 | 6.12 | 6.15 | 5.8789 | -0.26 (-4.06%) | 6,903,895 |
19 May 2014 | HKD | 6.48 | 6.61 | 6.37 | 6.41 | 6.1274 | -0.01 (-0.16%) | 8,012,463 |
16 May 2014 | HKD | 6.45 | 6.5 | 6.36 | 6.42 | 6.137 | -0.06 (-0.93%) | 10,290,696 |
15 May 2014 | HKD | 6.24 | 6.57 | 6.1 | 6.48 | 6.1943 | +0.32 (+5.19%) | 5,086,095 |
14 May 2014 | HKD | 6 | 6.26 | 6 | 6.16 | 5.8884 | +0.16 (+2.67%) | 3,816,259 |
13 May 2014 | HKD | 6 | 6.17 | 5.93 | 6 | 5.7355 | -0.02 (-0.33%) | 4,956,000 |
12 May 2014 | HKD | 5.98 | 6.18 | 5.65 | 6.02 | 5.7546 | -0.46 (-7.10%) | 12,438,829 |