Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 4.17 | 4.21 | 4.17 | 4.17 | 4.17 | -0.02 (-0.48%) | 361,500 |
11 Jun 2014 | HKD | 4.19 | 4.22 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 675,000 |
10 Jun 2014 | HKD | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 334,000 |
9 Jun 2014 | HKD | 4.18 | 4.23 | 4.18 | 4.2 | 4.2 | +0.06 (+1.45%) | 705,000 |
6 Jun 2014 | HKD | 4.15 | 4.2 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 359,000 |
5 Jun 2014 | HKD | 4.15 | 4.18 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 653,500 |
4 Jun 2014 | HKD | 4.2 | 4.23 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 1,080,500 |
3 Jun 2014 | HKD | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 492,500 |
2 Jun 2014 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 4.12 | 4.15 | 4.12 | 4.14 | 4.14 | +0.01 (+0.24%) | 163,500 |
29 May 2014 | HKD | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 275,400 |
28 May 2014 | HKD | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | +0.02 (+0.49%) | 254,500 |
27 May 2014 | HKD | 4.14 | 4.2 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 410,000 |
26 May 2014 | HKD | 4.1 | 4.2 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 216,000 |
23 May 2014 | HKD | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | -0.01 (-0.24%) | 314,000 |
22 May 2014 | HKD | 4.16 | 4.18 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 432,500 |
21 May 2014 | HKD | 4.15 | 4.16 | 4.11 | 4.14 | 4.14 | -0.01 (-0.24%) | 124,500 |
20 May 2014 | HKD | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 73,000 |
19 May 2014 | HKD | 4.2 | 4.2 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 115,500 |
16 May 2014 | HKD | 4.17 | 4.2 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 76,500 |
15 May 2014 | HKD | 4.22 | 4.22 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 398,000 |
14 May 2014 | HKD | 4.2 | 4.28 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 590,000 |
13 May 2014 | HKD | 4.15 | 4.23 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 76,500 |
12 May 2014 | HKD | 4.16 | 4.24 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 293,500 |
9 May 2014 | HKD | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 105,500 |
8 May 2014 | HKD | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 155,000 |
7 May 2014 | HKD | 4.2 | 4.25 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 119,500 |
6 May 2014 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4.15 | 4.3 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 1,034,000 |
2 May 2014 | HKD | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | -0.01 (-0.24%) | 23,500 |