Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 5.49 | 5.53 | 5.44 | 5.49 | 5.49 | +0.03 (+0.55%) | 29,629,500 |
23 Jul 2014 | HKD | 5.36 | 5.47 | 5.33 | 5.46 | 5.46 | +0.14 (+2.63%) | 20,633,620 |
22 Jul 2014 | HKD | 5.13 | 5.36 | 5.11 | 5.32 | 5.32 | +0.21 (+4.11%) | 18,764,000 |
21 Jul 2014 | HKD | 5.19 | 5.22 | 5.1 | 5.11 | 5.11 | -0.05 (-0.97%) | 2,380,500 |
18 Jul 2014 | HKD | 5.17 | 5.24 | 5.15 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,788,122 |
17 Jul 2014 | HKD | 5.31 | 5.31 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 3,331,500 |
16 Jul 2014 | HKD | 5.26 | 5.34 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 9,499,000 |
15 Jul 2014 | HKD | 5.2 | 5.26 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 7,862,000 |
14 Jul 2014 | HKD | 5.13 | 5.21 | 5.11 | 5.17 | 5.17 | +0.05 (+0.98%) | 8,259,500 |
11 Jul 2014 | HKD | 5.07 | 5.16 | 5.04 | 5.12 | 5.12 | +0.03 (+0.59%) | 6,023,500 |
10 Jul 2014 | HKD | 5.07 | 5.18 | 5.06 | 5.09 | 5.09 | +0.02 (+0.39%) | 3,227,000 |
9 Jul 2014 | HKD | 5.16 | 5.16 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 7,761,500 |
8 Jul 2014 | HKD | 5.24 | 5.27 | 5.13 | 5.17 | 5.17 | -0.08 (-1.52%) | 7,470,500 |
7 Jul 2014 | HKD | 5.25 | 5.3 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 8,293,000 |
4 Jul 2014 | HKD | 5.2 | 5.31 | 5.15 | 5.27 | 5.27 | +0.07 (+1.35%) | 13,514,000 |
3 Jul 2014 | HKD | 5.13 | 5.2 | 5.09 | 5.2 | 5.2 | +0.1 (+1.96%) | 11,545,200 |
2 Jul 2014 | HKD | 5.05 | 5.12 | 5.01 | 5.1 | 5.1 | +0.09 (+1.80%) | 9,910,760 |
1 Jul 2014 | HKD | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.96 | 5.02 | 4.91 | 5.01 | 5.01 | +0.06 (+1.21%) | 7,577,500 |
27 Jun 2014 | HKD | 4.84 | 4.97 | 4.8 | 4.95 | 4.95 | +0.06 (+1.23%) | 7,265,974 |
26 Jun 2014 | HKD | 4.82 | 4.9 | 4.82 | 4.89 | 4.89 | +0.1 (+2.09%) | 4,736,500 |
25 Jun 2014 | HKD | 4.81 | 4.83 | 4.71 | 4.79 | 4.79 | -0.03 (-0.62%) | 4,905,605 |
24 Jun 2014 | HKD | 4.87 | 4.91 | 4.79 | 4.82 | 4.82 | -0.03 (-0.62%) | 8,747,500 |
23 Jun 2014 | HKD | 4.89 | 4.99 | 4.85 | 4.85 | 4.85 | -0.04 (-0.82%) | 6,160,000 |
20 Jun 2014 | HKD | 4.93 | 4.94 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 6,446,000 |
19 Jun 2014 | HKD | 5 | 5.04 | 4.88 | 4.89 | 4.89 | -0.09 (-1.81%) | 7,210,000 |
18 Jun 2014 | HKD | 5.04 | 5.12 | 4.92 | 4.98 | 4.98 | -0.06 (-1.19%) | 7,064,000 |
17 Jun 2014 | HKD | 5.15 | 5.15 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 4,402,500 |
16 Jun 2014 | HKD | 5.09 | 5.23 | 5.08 | 5.15 | 5.15 | +0.01 (+0.19%) | 12,976,500 |
13 Jun 2014 | HKD | 5.14 | 5.2 | 5.07 | 5.14 | 5.14 | +0.02 (+0.39%) | 8,883,500 |