Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 5.52 | 5.78 | 5.52 | 5.74 | 5.74 | +0.17 (+3.05%) | 5,277,000 |
23 Jul 2014 | HKD | 5.43 | 5.63 | 5.4 | 5.57 | 5.57 | +0.13 (+2.39%) | 3,346,900 |
22 Jul 2014 | HKD | 5.3 | 5.45 | 5.3 | 5.44 | 5.44 | +0.1 (+1.87%) | 3,875,000 |
21 Jul 2014 | HKD | 5.35 | 5.41 | 5.26 | 5.34 | 5.34 | -0.06 (-1.11%) | 218,000 |
18 Jul 2014 | HKD | 5.32 | 5.4 | 5.32 | 5.4 | 5.4 | +0.01 (+0.19%) | 526,000 |
17 Jul 2014 | HKD | 5.49 | 5.52 | 5.32 | 5.39 | 5.39 | -0.14 (-2.53%) | 769,000 |
16 Jul 2014 | HKD | 5.5 | 5.55 | 5.41 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,190,000 |
15 Jul 2014 | HKD | 5.45 | 5.55 | 5.45 | 5.54 | 5.54 | +0.05 (+0.91%) | 1,752,000 |
14 Jul 2014 | HKD | 5.38 | 5.5 | 5.38 | 5.49 | 5.49 | +0.08 (+1.48%) | 638,000 |
11 Jul 2014 | HKD | 5.44 | 5.52 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 689,000 |
10 Jul 2014 | HKD | 5.4 | 5.47 | 5.4 | 5.43 | 5.43 | +0.03 (+0.56%) | 1,126,600 |
9 Jul 2014 | HKD | 5.35 | 5.5 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 1,429,300 |
8 Jul 2014 | HKD | 5.24 | 5.54 | 5.24 | 5.45 | 5.45 | +0.15 (+2.83%) | 3,117,000 |
7 Jul 2014 | HKD | 5.3 | 5.3 | 5.29 | 5.3 | 5.3 | 0.0 (0.0%) | 508,000 |
4 Jul 2014 | HKD | 5.35 | 5.35 | 5.26 | 5.3 | 5.3 | -0.06 (-1.12%) | 1,430,000 |
3 Jul 2014 | HKD | 5.37 | 5.38 | 5.22 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,453,000 |
2 Jul 2014 | HKD | 5.33 | 5.38 | 5.22 | 5.3 | 5.3 | 0.0 (0.0%) | 2,518,959 |
1 Jul 2014 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 5.26 | 5.36 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,248,000 |
27 Jun 2014 | HKD | 5.27 | 5.33 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,891,575 |
26 Jun 2014 | HKD | 5.28 | 5.36 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,227,000 |
25 Jun 2014 | HKD | 5.37 | 5.37 | 5.28 | 5.3 | 5.3 | 0.0 (0.0%) | 599,000 |
24 Jun 2014 | HKD | 5.31 | 5.31 | 5.19 | 5.3 | 5.3 | +0.04 (+0.76%) | 812,000 |
23 Jun 2014 | HKD | 5.1 | 5.4 | 5.1 | 5.26 | 5.26 | 0.0 (0.0%) | 1,138,000 |
20 Jun 2014 | HKD | 5.21 | 5.33 | 5.21 | 5.26 | 5.26 | +0.07 (+1.35%) | 1,096,000 |
19 Jun 2014 | HKD | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | -0.14 (-2.63%) | 417,000 |
18 Jun 2014 | HKD | 5.48 | 5.55 | 5.31 | 5.33 | 5.33 | -0.14 (-2.56%) | 1,482,000 |
17 Jun 2014 | HKD | 5.58 | 5.58 | 5.4 | 5.47 | 5.47 | -0.03 (-0.55%) | 3,636,000 |
16 Jun 2014 | HKD | 5.4 | 5.52 | 5.32 | 5.5 | 5.5 | +0.08 (+1.48%) | 1,425,053 |
13 Jun 2014 | HKD | 5.42 | 5.45 | 5.4 | 5.42 | 5.42 | 0.0 (0.0%) | 1,754,434 |