Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 8.5 | 8.6 | 8.1 | 8.39 | 8.39 | -0.13 (-1.53%) | 1,099,500 |
19 Jun 2014 | HKD | 8.65 | 8.68 | 8.5 | 8.52 | 8.52 | -0.1 (-1.16%) | 1,348,000 |
18 Jun 2014 | HKD | 8.61 | 8.75 | 8.61 | 8.62 | 8.62 | -0.04 (-0.46%) | 922,000 |
17 Jun 2014 | HKD | 8.71 | 8.71 | 8.6 | 8.66 | 8.66 | -0.07 (-0.80%) | 539,000 |
16 Jun 2014 | HKD | 8.62 | 8.8 | 8.6 | 8.73 | 8.73 | +0.03 (+0.34%) | 911,000 |
13 Jun 2014 | HKD | 8.68 | 8.77 | 8.66 | 8.7 | 8.7 | 0.0 (0.0%) | 771,000 |
12 Jun 2014 | HKD | 8.75 | 8.78 | 8.66 | 8.7 | 8.7 | +0.02 (+0.23%) | 1,386,250 |
11 Jun 2014 | HKD | 8.7 | 8.89 | 8.67 | 8.68 | 8.68 | -0.06 (-0.69%) | 1,215,000 |
10 Jun 2014 | HKD | 8.85 | 8.85 | 8.69 | 8.74 | 8.74 | -0.02 (-0.23%) | 474,000 |
9 Jun 2014 | HKD | 8.85 | 8.95 | 8.65 | 8.76 | 8.76 | -0.09 (-1.02%) | 1,076,000 |
6 Jun 2014 | HKD | 8.96 | 8.99 | 8.84 | 8.85 | 8.85 | -0.07 (-0.78%) | 285,000 |
5 Jun 2014 | HKD | 8.84 | 8.98 | 8.83 | 8.92 | 8.92 | +0.07 (+0.79%) | 579,629 |
4 Jun 2014 | HKD | 8.97 | 8.97 | 8.83 | 8.85 | 8.85 | -0.12 (-1.34%) | 536,000 |
3 Jun 2014 | HKD | 9.15 | 9.15 | 8.87 | 8.97 | 8.97 | -0.22 (-2.39%) | 1,404,000 |
2 Jun 2014 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 8.98 | 9.2 | 8.83 | 9.19 | 9.19 | +0.23 (+2.57%) | 2,076,000 |
29 May 2014 | HKD | 9.11 | 9.17 | 8.9 | 8.96 | 8.96 | -0.19 (-2.08%) | 939,000 |
28 May 2014 | HKD | 9.12 | 9.21 | 9.08 | 9.15 | 9.15 | +0.03 (+0.33%) | 1,168,000 |
27 May 2014 | HKD | 9.24 | 9.34 | 9.11 | 9.12 | 9.12 | -0.12 (-1.30%) | 1,363,500 |
26 May 2014 | HKD | 9.19 | 9.28 | 9.15 | 9.24 | 9.24 | +0.1 (+1.09%) | 1,773,000 |
23 May 2014 | HKD | 8.99 | 9.2 | 8.92 | 9.14 | 9.14 | +0.09 (+0.99%) | 1,900,000 |
22 May 2014 | HKD | 8.88 | 9.2 | 8.8 | 9.05 | 9.05 | +0.15 (+1.69%) | 1,914,000 |
21 May 2014 | HKD | 8.65 | 8.98 | 8.58 | 8.9 | 8.9 | +0.15 (+1.71%) | 983,000 |
20 May 2014 | HKD | 9.05 | 9.14 | 8.75 | 8.75 | 8.75 | -0.32 (-3.53%) | 1,963,000 |
19 May 2014 | HKD | 9.16 | 9.22 | 9.05 | 9.07 | 9.07 | -0.08 (-0.87%) | 876,000 |
16 May 2014 | HKD | 9.29 | 9.34 | 9.14 | 9.15 | 9.15 | -0.15 (-1.61%) | 929,000 |
15 May 2014 | HKD | 9.15 | 9.5 | 9.15 | 9.3 | 9.3 | +0.22 (+2.42%) | 3,408,000 |
14 May 2014 | HKD | 9.3 | 9.3 | 9 | 9.08 | 9.08 | -0.15 (-1.63%) | 2,072,000 |
13 May 2014 | HKD | 9.4 | 9.52 | 9.15 | 9.23 | 9.23 | -0.11 (-1.18%) | 1,225,000 |
12 May 2014 | HKD | 9.2 | 9.4 | 8.98 | 9.34 | 9.34 | +0.19 (+2.08%) | 1,556,000 |