Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 5.2 | 5.2 | 5.06 | 5.09 | 5.09 | -0.09 (-1.74%) | 7,263,500 |
29 Apr 2014 | HKD | 5.15 | 5.27 | 5.13 | 5.18 | 5.18 | +0.07 (+1.37%) | 12,035,685 |
28 Apr 2014 | HKD | 5.05 | 5.17 | 5 | 5.11 | 5.11 | -0.1 (-1.92%) | 17,278,000 |
25 Apr 2014 | HKD | 5.29 | 5.32 | 5.16 | 5.21 | 5.21 | -0.11 (-2.07%) | 10,010,000 |
24 Apr 2014 | HKD | 5.4 | 5.44 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 8,096,000 |
23 Apr 2014 | HKD | 5.4 | 5.5 | 5.34 | 5.38 | 5.38 | -0.08 (-1.47%) | 4,950,277 |
22 Apr 2014 | HKD | 5.59 | 5.59 | 5.44 | 5.46 | 5.46 | -0.07 (-1.27%) | 7,304,648 |
21 Apr 2014 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 5.58 | 5.65 | 5.47 | 5.53 | 5.53 | +0.05 (+0.91%) | 6,649,000 |
16 Apr 2014 | HKD | 5.54 | 5.64 | 5.41 | 5.48 | 5.48 | -0.12 (-2.14%) | 7,501,000 |
15 Apr 2014 | HKD | 5.65 | 5.69 | 5.54 | 5.6 | 5.6 | -0.05 (-0.88%) | 9,370,000 |
14 Apr 2014 | HKD | 5.8 | 5.8 | 5.57 | 5.65 | 5.65 | -0.12 (-2.08%) | 18,397,000 |
11 Apr 2014 | HKD | 5.7 | 5.79 | 5.64 | 5.77 | 5.77 | +0.01 (+0.17%) | 7,940,487 |
10 Apr 2014 | HKD | 5.7 | 5.79 | 5.58 | 5.76 | 5.76 | +0.06 (+1.05%) | 15,535,507 |
9 Apr 2014 | HKD | 5.82 | 5.85 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 10,019,000 |
8 Apr 2014 | HKD | 5.92 | 5.93 | 5.63 | 5.78 | 5.78 | -0.17 (-2.86%) | 12,668,000 |
7 Apr 2014 | HKD | 6.03 | 6.04 | 5.88 | 5.95 | 5.95 | 0.0 (0.0%) | 4,759,000 |
4 Apr 2014 | HKD | 5.94 | 6.02 | 5.88 | 5.95 | 5.95 | -0.07 (-1.16%) | 2,335,000 |
3 Apr 2014 | HKD | 6.16 | 6.16 | 6 | 6.02 | 6.02 | -0.07 (-1.15%) | 8,027,300 |
2 Apr 2014 | HKD | 6.05 | 6.13 | 5.99 | 6.09 | 6.09 | +0.06 (+1.00%) | 8,241,430 |
1 Apr 2014 | HKD | 6.12 | 6.12 | 5.92 | 6.03 | 6.03 | -0.01 (-0.17%) | 9,518,604 |
31 Mar 2014 | HKD | 6.01 | 6.07 | 5.87 | 6.04 | 6.04 | +0.03 (+0.50%) | 10,358,942 |
28 Mar 2014 | HKD | 5.66 | 6.06 | 5.66 | 6.01 | 6.01 | +0.39 (+6.94%) | 21,348,000 |
27 Mar 2014 | HKD | 5.72 | 5.72 | 5.57 | 5.62 | 5.62 | -0.07 (-1.23%) | 8,272,000 |
26 Mar 2014 | HKD | 5.53 | 5.76 | 5.5 | 5.69 | 5.69 | +0.17 (+3.08%) | 12,911,200 |
25 Mar 2014 | HKD | 5.55 | 5.56 | 5.42 | 5.52 | 5.52 | -0.01 (-0.18%) | 8,212,023 |
24 Mar 2014 | HKD | 5.6 | 5.61 | 5.5 | 5.53 | 5.53 | -0.05 (-0.90%) | 4,256,496 |
21 Mar 2014 | HKD | 5.34 | 5.62 | 5.34 | 5.58 | 5.58 | +0.17 (+3.14%) | 7,326,000 |