Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | HKD | 3.46 | 3.46 | 3.39 | 3.41 | 8.525 | -0.02 (-0.58%) | 2,924,000 |
20 Jun 2014 | HKD | 3.47 | 3.49 | 3.43 | 3.43 | 8.575 | -0.04 (-1.15%) | 7,032,000 |
19 Jun 2014 | HKD | 3.5 | 3.51 | 3.46 | 3.47 | 8.675 | -0.04 (-1.14%) | 3,080,000 |
18 Jun 2014 | HKD | 3.49 | 3.51 | 3.48 | 3.51 | 8.775 | +0.02 (+0.57%) | 2,808,000 |
17 Jun 2014 | HKD | 3.5 | 3.51 | 3.43 | 3.49 | 8.725 | -0.01 (-0.29%) | 4,696,000 |
16 Jun 2014 | HKD | 3.49 | 3.51 | 3.49 | 3.5 | 8.75 | -0.01 (-0.28%) | 3,168,000 |
13 Jun 2014 | HKD | 3.51 | 3.51 | 3.45 | 3.51 | 8.775 | +0.02 (+0.57%) | 5,265,100 |
12 Jun 2014 | HKD | 3.51 | 3.51 | 3.46 | 3.49 | 8.725 | -0.01 (-0.29%) | 2,704,120 |
11 Jun 2014 | HKD | 3.63 | 3.68 | 3.49 | 3.5 | 8.75 | -0.17 (-4.63%) | 4,640,000 |
10 Jun 2014 | HKD | 3.65 | 3.67 | 3.62 | 3.67 | 9.175 | 0.0 (0.0%) | 3,056,000 |
9 Jun 2014 | HKD | 3.65 | 3.67 | 3.6 | 3.67 | 9.175 | 0.0 (0.0%) | 3,652,000 |
6 Jun 2014 | HKD | 3.63 | 3.81 | 3.63 | 3.67 | 9.175 | 0.0 (0.0%) | 3,456,000 |
5 Jun 2014 | HKD | 3.6 | 3.67 | 3.56 | 3.67 | 9.175 | +0.04 (+1.10%) | 3,492,000 |
4 Jun 2014 | HKD | 3.59 | 3.64 | 3.59 | 3.63 | 9.075 | -0.02 (-0.55%) | 2,136,000 |
3 Jun 2014 | HKD | 3.93 | 3.93 | 3.58 | 3.65 | 9.125 | -0.29 (-7.36%) | 2,692,000 |
2 Jun 2014 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 9.85 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 3.46 | 4.1 | 3.39 | 3.94 | 9.85 | +0.49 (+14.20%) | 3,896,000 |
29 May 2014 | HKD | 3.45 | 3.46 | 3.44 | 3.45 | 8.625 | -0.01 (-0.29%) | 2,252,000 |
28 May 2014 | HKD | 3.45 | 3.49 | 3.44 | 3.46 | 8.65 | +0.01 (+0.29%) | 2,892,000 |
27 May 2014 | HKD | 3.46 | 3.46 | 3.42 | 3.45 | 8.625 | 0.0 (0.0%) | 2,276,000 |
26 May 2014 | HKD | 3.43 | 3.47 | 3.43 | 3.45 | 8.625 | +0.01 (+0.29%) | 2,764,000 |
23 May 2014 | HKD | 3.42 | 3.48 | 3.41 | 3.44 | 8.6 | +0.02 (+0.58%) | 2,988,000 |
22 May 2014 | HKD | 3.44 | 3.46 | 3.35 | 3.42 | 8.55 | 0.0 (0.0%) | 3,692,000 |
21 May 2014 | HKD | 3.44 | 3.44 | 3.41 | 3.42 | 8.55 | -0.02 (-0.58%) | 3,152,000 |
20 May 2014 | HKD | 3.46 | 3.46 | 3.43 | 3.44 | 8.6 | -0.01 (-0.29%) | 2,376,000 |
19 May 2014 | HKD | 3.48 | 3.48 | 3.43 | 3.45 | 8.625 | -0.02 (-0.58%) | 2,632,000 |
16 May 2014 | HKD | 3.49 | 3.5 | 3.46 | 3.47 | 8.675 | -0.02 (-0.57%) | 2,364,000 |
15 May 2014 | HKD | 3.49 | 3.51 | 3.47 | 3.49 | 8.725 | +0.02 (+0.58%) | 3,013,100 |
14 May 2014 | HKD | 3.44 | 3.49 | 3.44 | 3.47 | 8.675 | +0.03 (+0.87%) | 2,912,000 |
13 May 2014 | HKD | 3.46 | 3.46 | 3.44 | 3.44 | 8.6 | -0.02 (-0.58%) | 1,800,000 |