Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2014 | HKD | 3.3 | 3.35 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 93,000 |
12 Jun 2014 | HKD | 3.27 | 3.35 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 53,000 |
11 Jun 2014 | HKD | 3.3 | 3.35 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 182,000 |
10 Jun 2014 | HKD | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.07 (-2.08%) | 150,000 |
9 Jun 2014 | HKD | 3.3 | 3.4 | 3.3 | 3.36 | 3.36 | +0.07 (+2.13%) | 304,000 |
6 Jun 2014 | HKD | 3.3 | 3.32 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 427,000 |
5 Jun 2014 | HKD | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.11 (-3.23%) | 300,000 |
4 Jun 2014 | HKD | 3.42 | 3.45 | 3.41 | 3.41 | 3.41 | -0.01 (-0.29%) | 91,000 |
3 Jun 2014 | HKD | 3.43 | 3.43 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 23,000 |
2 Jun 2014 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 3.41 | 3.41 | 3.28 | 3.4 | 3.4 | +0.01 (+0.29%) | 56,000 |
29 May 2014 | HKD | 3.44 | 3.44 | 3.26 | 3.39 | 3.39 | +0.04 (+1.19%) | 63,000 |
28 May 2014 | HKD | 3.3 | 3.45 | 3.21 | 3.35 | 3.35 | +0.05 (+1.52%) | 553,320 |
27 May 2014 | HKD | 3.32 | 3.45 | 3.23 | 3.3 | 3.3 | -0.16 (-4.62%) | 575,000 |
26 May 2014 | HKD | 3.36 | 3.54 | 3.2 | 3.46 | 3.46 | +0.16 (+4.85%) | 679,000 |
23 May 2014 | HKD | 3.42 | 3.5 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,069,000 |
22 May 2014 | HKD | 3.6 | 3.6 | 3.39 | 3.4 | 3.4 | -0.2 (-5.56%) | 1,445,000 |
21 May 2014 | HKD | 3.69 | 3.78 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,261,000 |
20 May 2014 | HKD | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | +0.03 (+0.82%) | 218,000 |
19 May 2014 | HKD | 3.9 | 4 | 3.66 | 3.67 | 3.67 | -0.33 (-8.25%) | 394,000 |
16 May 2014 | HKD | 3.85 | 4.08 | 3.85 | 4 | 4 | +0.12 (+3.09%) | 897,000 |
15 May 2014 | HKD | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -0.04 (-1.02%) | 290,000 |
14 May 2014 | HKD | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 304,000 |
13 May 2014 | HKD | 3.83 | 3.9 | 3.82 | 3.9 | 3.9 | +0.01 (+0.26%) | 841,000 |
12 May 2014 | HKD | 3.9 | 3.9 | 3.82 | 3.89 | 3.89 | +0.09 (+2.37%) | 24,000 |
9 May 2014 | HKD | 3.9 | 3.98 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 147,000 |
8 May 2014 | HKD | 3.91 | 3.98 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 399,000 |
7 May 2014 | HKD | 3.99 | 4 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 168,000 |
6 May 2014 | HKD | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 100,000 |