Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 5.35 | 5.44 | 5.35 | 5.42 | 5.42 | -0.02 (-0.37%) | 3,472,600 |
11 Jun 2014 | HKD | 5.33 | 5.46 | 5.28 | 5.44 | 5.44 | +0.11 (+2.06%) | 2,194,730 |
10 Jun 2014 | HKD | 5.4 | 5.4 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 191,000 |
9 Jun 2014 | HKD | 5.33 | 5.4 | 5.3 | 5.37 | 5.37 | +0.06 (+1.13%) | 415,000 |
6 Jun 2014 | HKD | 5.34 | 5.34 | 5.24 | 5.31 | 5.31 | -0.02 (-0.38%) | 6,570,000 |
5 Jun 2014 | HKD | 5.3 | 5.34 | 5.24 | 5.33 | 5.33 | +0.02 (+0.38%) | 906,000 |
4 Jun 2014 | HKD | 5.24 | 5.37 | 5.15 | 5.31 | 5.31 | +0.07 (+1.34%) | 5,284,000 |
3 Jun 2014 | HKD | 5.8 | 5.8 | 5.23 | 5.24 | 5.24 | -0.9 (-14.66%) | 6,777,500 |
2 Jun 2014 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 5.21 | 6.3 | 5.21 | 6.14 | 6.14 | +0.95 (+18.30%) | 10,365,000 |
29 May 2014 | HKD | 5.15 | 5.28 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 1,077,161 |
28 May 2014 | HKD | 4.93 | 5.44 | 4.92 | 5.19 | 5.19 | +0.29 (+5.92%) | 7,120,236 |
27 May 2014 | HKD | 4.87 | 4.94 | 4.82 | 4.9 | 4.9 | +0.03 (+0.62%) | 2,789,750 |
26 May 2014 | HKD | 4.79 | 4.95 | 4.79 | 4.87 | 4.87 | +0.1 (+2.10%) | 6,681,000 |
23 May 2014 | HKD | 4.75 | 4.8 | 4.71 | 4.77 | 4.77 | +0.06 (+1.27%) | 1,538,889 |
22 May 2014 | HKD | 4.73 | 4.73 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 3,019,514 |
21 May 2014 | HKD | 4.75 | 4.75 | 4.66 | 4.69 | 4.69 | -0.04 (-0.85%) | 1,267,000 |
20 May 2014 | HKD | 4.67 | 4.74 | 4.67 | 4.73 | 4.73 | +0.03 (+0.64%) | 2,282,000 |
19 May 2014 | HKD | 4.73 | 4.73 | 4.62 | 4.7 | 4.7 | 0.0 (0.0%) | 1,591,000 |
16 May 2014 | HKD | 4.82 | 4.82 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 1,457,809 |
15 May 2014 | HKD | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.05 (-1.03%) | 903,560 |
14 May 2014 | HKD | 4.8 | 4.86 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 6,229,000 |
13 May 2014 | HKD | 4.8 | 4.8 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 2,253,000 |
12 May 2014 | HKD | 4.7 | 4.78 | 4.55 | 4.78 | 4.78 | +0.06 (+1.27%) | 1,500,875 |
9 May 2014 | HKD | 4.72 | 4.75 | 4.67 | 4.72 | 4.72 | +0.02 (+0.43%) | 3,859,000 |
8 May 2014 | HKD | 4.75 | 4.75 | 4.69 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,175,000 |
7 May 2014 | HKD | 4.8 | 4.8 | 4.65 | 4.71 | 4.71 | -0.04 (-0.84%) | 6,598,799 |
6 May 2014 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4.8 | 4.85 | 4.62 | 4.75 | 4.75 | 0.0 (0.0%) | 3,551,000 |
2 May 2014 | HKD | 4.75 | 4.8 | 4.72 | 4.75 | 4.75 | +0.02 (+0.42%) | 1,278,000 |