Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | HKD | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | +0.04 (+1.87%) | 185,000 |
23 Jun 2014 | HKD | 2.16 | 2.16 | 2.1 | 2.14 | 2.14 | -0.06 (-2.73%) | 257,200 |
20 Jun 2014 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 25,200 |
19 Jun 2014 | HKD | 2.1 | 2.2 | 2.1 | 2.15 | 2.15 | +0.1 (+4.88%) | 515,900 |
18 Jun 2014 | HKD | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | +0.08 (+4.06%) | 258,500 |
17 Jun 2014 | HKD | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | +0.05 (+2.60%) | 2,188,100 |
16 Jun 2014 | HKD | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 241,000 |
13 Jun 2014 | HKD | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | +0.06 (+3.17%) | 7,500 |
12 Jun 2014 | HKD | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 56,000 |
11 Jun 2014 | HKD | 1.9 | 1.94 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 66,000 |
10 Jun 2014 | HKD | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 585,000 |
9 Jun 2014 | HKD | 1.88 | 1.91 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 220,000 |
6 Jun 2014 | HKD | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 23,100 |
5 Jun 2014 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
4 Jun 2014 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
3 Jun 2014 | HKD | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 127,000 |
2 Jun 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 169,500 |
29 May 2014 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 243,500 |
28 May 2014 | HKD | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | +0.03 (+1.54%) | 241,400 |
27 May 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 235,200 |
26 May 2014 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 403,194 |
23 May 2014 | HKD | 1.91 | 1.99 | 1.91 | 1.97 | 1.97 | -0.02 (-1.01%) | 301,900 |
22 May 2014 | HKD | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | +0.06 (+3.11%) | 493,200 |
21 May 2014 | HKD | 1.97 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 253,000 |
20 May 2014 | HKD | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 576,500 |
19 May 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 3,000 |
16 May 2014 | HKD | 1.91 | 1.97 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 506,100 |
15 May 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.02 (-1.02%) | 600,400 |
14 May 2014 | HKD | 1.94 | 2 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 272,600 |