Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 0.39 | 0.395 | 0.39 | 0.395 | 7.9 | +0.005 (+1.28%) | 820,000 |
19 Jun 2014 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 7.8 | 0.0 (0.0%) | 3,930,000 |
18 Jun 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 7.8 | -0.01 (-2.50%) | 3,130,000 |
17 Jun 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 8 | -0.005 (-1.23%) | 13,650,000 |
16 Jun 2014 | HKD | 0.4 | 0.415 | 0.395 | 0.405 | 8.1 | +0.005 (+1.25%) | 18,170,000 |
13 Jun 2014 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 8 | 0.0 (0.0%) | 5,780,000 |
12 Jun 2014 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 8 | -0.01 (-2.44%) | 5,530,000 |
11 Jun 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 8.2 | 0.0 (0.0%) | 14,940,000 |
10 Jun 2014 | HKD | 0.41 | 0.41 | 0.4 | 0.41 | 8.2 | 0.0 (0.0%) | 18,470,000 |
9 Jun 2014 | HKD | 0.4 | 0.41 | 0.4 | 0.41 | 8.2 | +0.01 (+2.50%) | 12,800,000 |
6 Jun 2014 | HKD | 0.4 | 0.405 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 8,020,000 |
5 Jun 2014 | HKD | 0.405 | 0.42 | 0.395 | 0.4 | 8 | 0.0 (0.0%) | 38,240,000 |
4 Jun 2014 | HKD | 0.41 | 0.41 | 0.395 | 0.4 | 8 | -0.015 (-3.61%) | 8,580,000 |
3 Jun 2014 | HKD | 0.4 | 0.42 | 0.4 | 0.415 | 8.3 | +0.015 (+3.75%) | 33,360,000 |
2 Jun 2014 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 8 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.385 | 0.425 | 0.385 | 0.4 | 8 | +0.02 (+5.26%) | 156,430,000 |
29 May 2014 | HKD | 0.385 | 0.39 | 0.375 | 0.38 | 7.6 | 0.0 (0.0%) | 4,680,000 |
28 May 2014 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 7.6 | +0.005 (+1.33%) | 4,540,000 |
27 May 2014 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 7.5 | 0.0 (0.0%) | 2,260,000 |
26 May 2014 | HKD | 0.375 | 0.385 | 0.365 | 0.375 | 7.5 | -0.005 (-1.32%) | 8,370,000 |
23 May 2014 | HKD | 0.395 | 0.395 | 0.375 | 0.38 | 7.6 | -0.015 (-3.80%) | 9,860,000 |
22 May 2014 | HKD | 0.38 | 0.395 | 0.37 | 0.395 | 7.9 | +0.01 (+2.60%) | 4,460,000 |
21 May 2014 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 7.7 | +0.01 (+2.67%) | 6,540,000 |
20 May 2014 | HKD | 0.375 | 0.375 | 0.365 | 0.375 | 7.5 | 0.0 (0.0%) | 5,380,000 |
19 May 2014 | HKD | 0.37 | 0.375 | 0.37 | 0.375 | 7.5 | 0.0 (0.0%) | 2,580,000 |
16 May 2014 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 7.5 | -0.005 (-1.32%) | 4,040,000 |
15 May 2014 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 7.6 | +0.005 (+1.33%) | 5,540,000 |
14 May 2014 | HKD | 0.38 | 0.38 | 0.375 | 0.375 | 7.5 | -0.005 (-1.32%) | 2,360,000 |
13 May 2014 | HKD | 0.385 | 0.385 | 0.375 | 0.38 | 7.6 | -0.005 (-1.30%) | 3,170,000 |
12 May 2014 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 7.7 | +0.005 (+1.32%) | 2,490,000 |