Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 5.58 | 5.62 | 5.5 | 5.56 | 5.56 | -0.01 (-0.18%) | 5,024,000 |
23 Jul 2014 | HKD | 5.46 | 5.65 | 5.4 | 5.57 | 5.57 | +0.13 (+2.39%) | 12,883,000 |
22 Jul 2014 | HKD | 5.23 | 5.44 | 5.23 | 5.44 | 5.44 | +0.21 (+4.02%) | 7,944,000 |
21 Jul 2014 | HKD | 5.22 | 5.32 | 5.22 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,683,000 |
18 Jul 2014 | HKD | 5.24 | 5.24 | 5.13 | 5.22 | 5.22 | 0.0 (0.0%) | 3,347,000 |
17 Jul 2014 | HKD | 5.24 | 5.28 | 5.21 | 5.22 | 5.22 | -0.02 (-0.38%) | 4,007,000 |
16 Jul 2014 | HKD | 5.27 | 5.27 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,923,054 |
15 Jul 2014 | HKD | 5.23 | 5.27 | 5.2 | 5.25 | 5.25 | +0.01 (+0.19%) | 2,084,100 |
14 Jul 2014 | HKD | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | -0.04 (-0.76%) | 1,560,000 |
11 Jul 2014 | HKD | 5.37 | 5.37 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 3,520,866 |
10 Jul 2014 | HKD | 5.37 | 5.37 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,669,000 |
9 Jul 2014 | HKD | 5.3 | 5.38 | 5.25 | 5.37 | 5.37 | 0.0 (0.0%) | 5,928,900 |
8 Jul 2014 | HKD | 5.38 | 5.39 | 5.31 | 5.37 | 5.37 | -0.01 (-0.19%) | 4,834,000 |
7 Jul 2014 | HKD | 5.41 | 5.42 | 5.35 | 5.38 | 5.38 | -0.03 (-0.55%) | 3,361,000 |
4 Jul 2014 | HKD | 5.4 | 5.49 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 7,969,160 |
3 Jul 2014 | HKD | 5.32 | 5.46 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 8,094,160 |
2 Jul 2014 | HKD | 5.3 | 5.33 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 5,997,775 |
1 Jul 2014 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 5.22 | 5.29 | 5.2 | 5.27 | 5.27 | +0.04 (+0.76%) | 2,471,000 |
27 Jun 2014 | HKD | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 4,500,000 |
26 Jun 2014 | HKD | 5.25 | 5.31 | 5.25 | 5.3 | 5.3 | +0.01 (+0.19%) | 2,853,000 |
25 Jun 2014 | HKD | 5.35 | 5.35 | 5.25 | 5.29 | 5.29 | -0.01 (-0.19%) | 3,310,000 |
24 Jun 2014 | HKD | 5.32 | 5.38 | 5.26 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,906,611 |
23 Jun 2014 | HKD | 5.24 | 5.34 | 5.22 | 5.28 | 5.28 | -0.02 (-0.38%) | 2,449,772 |
20 Jun 2014 | HKD | 5.27 | 5.31 | 5.24 | 5.3 | 5.3 | +0.08 (+1.53%) | 3,180,283 |
19 Jun 2014 | HKD | 5.39 | 5.39 | 5.21 | 5.22 | 5.22 | -0.12 (-2.25%) | 5,465,800 |
18 Jun 2014 | HKD | 5.39 | 5.44 | 5.32 | 5.34 | 5.34 | -0.05 (-0.93%) | 3,560,400 |
17 Jun 2014 | HKD | 5.48 | 5.48 | 5.33 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,534,037 |
16 Jun 2014 | HKD | 5.43 | 5.5 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,292,724 |
13 Jun 2014 | HKD | 5.34 | 5.46 | 5.32 | 5.44 | 5.44 | +0.05 (+0.93%) | 4,798,000 |