Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 6.97 | 7.2 | 6.94 | 7.17 | 6.6296 | +0.15 (+2.14%) | 6,465,516 |
13 May 2014 | HKD | 6.95 | 7.05 | 6.95 | 7.02 | 6.4909 | +0.09 (+1.30%) | 3,984,135 |
12 May 2014 | HKD | 6.92 | 6.98 | 6.84 | 6.93 | 6.4077 | +0.03 (+0.43%) | 2,210,565 |
9 May 2014 | HKD | 6.73 | 6.91 | 6.73 | 6.9 | 6.38 | +0.12 (+1.77%) | 4,124,125 |
8 May 2014 | HKD | 6.67 | 6.82 | 6.64 | 6.78 | 6.269 | -0.2 (-2.87%) | 2,032,741 |
7 May 2014 | HKD | 6.89 | 6.99 | 6.86 | 6.98 | 6.4539 | +0.06 (+0.87%) | 2,689,756 |
6 May 2014 | HKD | 6.92 | 6.92 | 6.92 | 6.92 | 6.3985 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 6.94 | 7.03 | 6.86 | 6.92 | 6.3985 | -0.07 (-1.00%) | 1,774,028 |
2 May 2014 | HKD | 6.71 | 7 | 6.68 | 6.99 | 6.4632 | +0.28 (+4.17%) | 3,163,395 |
1 May 2014 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.2043 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 6.95 | 6.98 | 6.68 | 6.71 | 6.2043 | -0.2 (-2.89%) | 8,163,351 |
29 Apr 2014 | HKD | 6.92 | 7 | 6.9 | 6.91 | 6.3892 | -0.03 (-0.43%) | 1,531,737 |
28 Apr 2014 | HKD | 7 | 7 | 6.91 | 6.94 | 6.4169 | -0.03 (-0.43%) | 1,291,324 |
25 Apr 2014 | HKD | 7.02 | 7.02 | 6.93 | 6.97 | 6.4447 | -0.04 (-0.57%) | 1,533,409 |
24 Apr 2014 | HKD | 7.09 | 7.09 | 6.96 | 7.01 | 6.4817 | -0.09 (-1.27%) | 3,009,197 |
23 Apr 2014 | HKD | 7.1 | 7.23 | 7.05 | 7.1 | 6.5649 | -0.1 (-1.39%) | 2,429,073 |
22 Apr 2014 | HKD | 7 | 7.2 | 7 | 7.2 | 6.6574 | +0.18 (+2.56%) | 2,211,873 |
21 Apr 2014 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 6.4909 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 7.02 | 7.02 | 7.02 | 7.02 | 6.4909 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 7.09 | 7.16 | 7 | 7.02 | 6.4909 | -0.1 (-1.40%) | 3,720,397 |
16 Apr 2014 | HKD | 7.03 | 7.17 | 7.03 | 7.12 | 6.5834 | +0.07 (+0.99%) | 1,994,306 |
15 Apr 2014 | HKD | 7.23 | 7.24 | 7.04 | 7.05 | 6.5187 | -0.2 (-2.76%) | 3,126,347 |
14 Apr 2014 | HKD | 7.35 | 7.35 | 7.21 | 7.25 | 6.7036 | -0.1 (-1.36%) | 1,818,550 |
11 Apr 2014 | HKD | 7.15 | 7.41 | 7.15 | 7.35 | 6.796 | +0.24 (+3.38%) | 5,851,616 |
10 Apr 2014 | HKD | 7.19 | 7.33 | 7 | 7.11 | 6.5741 | -0.07 (-0.97%) | 9,154,989 |
9 Apr 2014 | HKD | 7.22 | 7.27 | 7.15 | 7.18 | 6.6389 | 0.0 (0.0%) | 4,334,695 |
8 Apr 2014 | HKD | 7.15 | 7.19 | 7.12 | 7.18 | 6.6389 | +0.01 (+0.14%) | 2,105,780 |
7 Apr 2014 | HKD | 7.04 | 7.17 | 7.01 | 7.17 | 6.6296 | +0.13 (+1.85%) | 3,149,901 |
4 Apr 2014 | HKD | 7.18 | 7.18 | 7.03 | 7.04 | 6.5094 | -0.13 (-1.81%) | 4,304,894 |
3 Apr 2014 | HKD | 7.18 | 7.2 | 7.11 | 7.17 | 6.6296 | +0.05 (+0.70%) | 2,164,103 |