Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2014 | HKD | 3.47 | 3.47 | 3.35 | 3.43 | 3.3122 | -0.05 (-1.44%) | 307,000 |
4 Jun 2014 | HKD | 3.48 | 3.48 | 3.35 | 3.48 | 3.3605 | -0.03 (-0.85%) | 363,000 |
3 Jun 2014 | HKD | 3.5 | 3.54 | 3.47 | 3.51 | 3.3895 | +0.06 (+1.74%) | 658,000 |
2 Jun 2014 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.3315 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 3.33 | 3.5 | 3.27 | 3.45 | 3.3315 | +0.1 (+2.99%) | 1,287,000 |
29 May 2014 | HKD | 3.38 | 3.38 | 3.3 | 3.35 | 3.235 | +0.01 (+0.30%) | 170,000 |
28 May 2014 | HKD | 3.33 | 3.42 | 3.3 | 3.34 | 3.2253 | +0.02 (+0.60%) | 247,000 |
27 May 2014 | HKD | 3.43 | 3.43 | 3.3 | 3.32 | 3.206 | -0.07 (-2.06%) | 75,000 |
26 May 2014 | HKD | 3.37 | 3.39 | 3.33 | 3.39 | 3.2736 | +0.01 (+0.30%) | 547,000 |
23 May 2014 | HKD | 3.4 | 3.45 | 3.38 | 3.38 | 3.2639 | -0.02 (-0.59%) | 482,000 |
22 May 2014 | HKD | 3.25 | 3.41 | 3.25 | 3.4 | 3.2832 | +0.08 (+2.41%) | 1,164,000 |
21 May 2014 | HKD | 3.26 | 3.32 | 3.2 | 3.32 | 3.206 | +0.12 (+3.75%) | 489,000 |
20 May 2014 | HKD | 3.15 | 3.28 | 3.15 | 3.2 | 3.0901 | +0.05 (+1.59%) | 1,404,000 |
19 May 2014 | HKD | 3.07 | 3.15 | 3.03 | 3.15 | 3.0418 | +0.08 (+2.61%) | 285,000 |
16 May 2014 | HKD | 3.06 | 3.1 | 3.02 | 3.07 | 2.9646 | -0.03 (-0.97%) | 184,000 |
15 May 2014 | HKD | 3.12 | 3.12 | 3.04 | 3.1 | 2.9935 | +0.02 (+0.65%) | 152,000 |
14 May 2014 | HKD | 3.05 | 3.08 | 3.01 | 3.08 | 2.9742 | +0.06 (+1.99%) | 869,000 |
13 May 2014 | HKD | 3.09 | 3.12 | 3.01 | 3.02 | 2.9163 | -0.03 (-0.98%) | 732,000 |
12 May 2014 | HKD | 3.08 | 3.09 | 3.01 | 3.05 | 2.9453 | -0.03 (-0.97%) | 331,000 |
9 May 2014 | HKD | 3.02 | 3.08 | 3 | 3.08 | 2.9742 | +0.02 (+0.65%) | 537,000 |
8 May 2014 | HKD | 3.14 | 3.2 | 2.98 | 3.06 | 2.9549 | -0.06 (-1.92%) | 977,000 |
7 May 2014 | HKD | 3.2 | 3.23 | 3.12 | 3.12 | 3.0129 | -0.12 (-3.70%) | 447,000 |
6 May 2014 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.1287 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.23 | 3.25 | 3.17 | 3.24 | 3.1287 | +0.01 (+0.31%) | 223,000 |
2 May 2014 | HKD | 3.18 | 3.28 | 3.18 | 3.23 | 3.1191 | +0.03 (+0.94%) | 123,000 |
1 May 2014 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.0901 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.28 | 3.34 | 3.2 | 3.2 | 3.0901 | -0.06 (-1.84%) | 205,000 |
29 Apr 2014 | HKD | 3.34 | 3.34 | 3.15 | 3.26 | 3.148 | -0.04 (-1.21%) | 961,000 |
28 Apr 2014 | HKD | 3.4 | 3.4 | 3.21 | 3.3 | 3.1867 | -0.1 (-2.94%) | 1,067,000 |
25 Apr 2014 | HKD | 3.49 | 3.51 | 3.36 | 3.4 | 3.2832 | -0.02 (-0.58%) | 1,217,000 |