Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2014 | HKD | 3.43 | 3.46 | 3.36 | 3.46 | 8.65 | +0.05 (+1.47%) | 1,996,000 |
9 May 2014 | HKD | 3.44 | 3.44 | 3.38 | 3.41 | 8.525 | -0.06 (-1.73%) | 2,448,000 |
8 May 2014 | HKD | 3.46 | 3.48 | 3.42 | 3.47 | 8.675 | 0.0 (0.0%) | 2,684,000 |
7 May 2014 | HKD | 3.51 | 3.51 | 3.41 | 3.47 | 8.675 | -0.04 (-1.14%) | 2,804,000 |
6 May 2014 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 8.775 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.5 | 3.56 | 3.47 | 3.51 | 8.775 | -0.07 (-1.96%) | 3,256,000 |
2 May 2014 | HKD | 3.55 | 3.58 | 3.48 | 3.58 | 8.95 | +0.03 (+0.85%) | 5,500,000 |
1 May 2014 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 8.875 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.56 | 3.58 | 3.4 | 3.55 | 8.875 | -0.02 (-0.56%) | 6,564,000 |
29 Apr 2014 | HKD | 3.59 | 3.59 | 3.51 | 3.57 | 8.925 | -0.02 (-0.56%) | 8,948,000 |
28 Apr 2014 | HKD | 3.59 | 3.59 | 3.45 | 3.59 | 8.975 | 0.0 (0.0%) | 7,292,000 |
25 Apr 2014 | HKD | 3.6 | 3.61 | 3.55 | 3.59 | 8.975 | -0.02 (-0.55%) | 4,796,000 |
24 Apr 2014 | HKD | 3.59 | 3.61 | 3.58 | 3.61 | 9.025 | +0.01 (+0.28%) | 4,660,000 |
23 Apr 2014 | HKD | 3.6 | 3.6 | 3.56 | 3.6 | 9 | 0.0 (0.0%) | 4,728,000 |
22 Apr 2014 | HKD | 3.79 | 3.79 | 3.57 | 3.6 | 9 | 0.0 (0.0%) | 4,032,000 |
21 Apr 2014 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 9 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 9 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.6 | 3.6 | 3.59 | 3.6 | 9 | 0.0 (0.0%) | 4,016,000 |
16 Apr 2014 | HKD | 3.58 | 3.6 | 3.57 | 3.6 | 9 | +0.01 (+0.28%) | 4,684,000 |
15 Apr 2014 | HKD | 3.6 | 3.6 | 3.57 | 3.59 | 8.975 | -0.01 (-0.28%) | 3,452,000 |
14 Apr 2014 | HKD | 3.59 | 3.6 | 3.57 | 3.6 | 9 | 0.0 (0.0%) | 3,296,000 |
11 Apr 2014 | HKD | 3.6 | 3.61 | 3.57 | 3.6 | 9 | -0.01 (-0.28%) | 4,588,000 |
10 Apr 2014 | HKD | 3.62 | 3.62 | 3.57 | 3.61 | 9.025 | 0.0 (0.0%) | 3,460,000 |
9 Apr 2014 | HKD | 3.62 | 3.63 | 3.6 | 3.61 | 9.025 | 0.0 (0.0%) | 4,156,000 |
8 Apr 2014 | HKD | 3.52 | 3.67 | 3.51 | 3.61 | 9.025 | +0.09 (+2.56%) | 6,260,000 |
7 Apr 2014 | HKD | 3.51 | 3.54 | 3.16 | 3.52 | 8.8 | +0.01 (+0.28%) | 3,844,000 |
4 Apr 2014 | HKD | 3.5 | 3.52 | 3.45 | 3.51 | 8.775 | +0.02 (+0.57%) | 5,708,000 |
3 Apr 2014 | HKD | 3.53 | 3.55 | 3.47 | 3.49 | 8.725 | -0.03 (-0.85%) | 4,004,000 |
2 Apr 2014 | HKD | 3.5 | 3.52 | 3.49 | 3.52 | 8.8 | +0.02 (+0.57%) | 3,872,000 |
1 Apr 2014 | HKD | 3.45 | 3.59 | 3.45 | 3.5 | 8.75 | +0.08 (+2.34%) | 5,512,000 |