Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2014 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 130,000 |
18 Jun 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 244,000 |
17 Jun 2014 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 942,000 |
16 Jun 2014 | HKD | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,126,000 |
13 Jun 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,064,000 |
12 Jun 2014 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,938,000 |
11 Jun 2014 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,616,000 |
10 Jun 2014 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 5,294,000 |
9 Jun 2014 | HKD | 0.59 | 0.61 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,556,000 |
6 Jun 2014 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 916,000 |
5 Jun 2014 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 666,000 |
4 Jun 2014 | HKD | 0.58 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 12,494,000 |
3 Jun 2014 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -0.03 (-4.92%) | 4,264,000 |
2 Jun 2014 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 4,284,000 |
29 May 2014 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,582,000 |
28 May 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,904,000 |
27 May 2014 | HKD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,982,000 |
26 May 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,586,000 |
23 May 2014 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 5,350,000 |
22 May 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,706,000 |
21 May 2014 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 336,000 |
20 May 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 510,000 |
19 May 2014 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 246,000 |
16 May 2014 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,182,000 |
15 May 2014 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 1,592,000 |
14 May 2014 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 286,000 |
13 May 2014 | HKD | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,290,000 |
12 May 2014 | HKD | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 1,906,000 |
9 May 2014 | HKD | 0.6 | 0.66 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 4,490,000 |