Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 5.11 | 5.15 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,252,500 |
11 Jun 2014 | HKD | 5.2 | 5.2 | 5.1 | 5.13 | 5.13 | -0.05 (-0.97%) | 8,827,020 |
10 Jun 2014 | HKD | 5.03 | 5.23 | 5.03 | 5.18 | 5.18 | +0.15 (+2.98%) | 15,485,500 |
9 Jun 2014 | HKD | 4.97 | 5.05 | 4.97 | 5.03 | 5.03 | +0.06 (+1.21%) | 6,926,500 |
6 Jun 2014 | HKD | 5 | 5.04 | 4.93 | 4.97 | 4.97 | -0.03 (-0.60%) | 7,960,000 |
5 Jun 2014 | HKD | 4.95 | 5.03 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 8,166,000 |
4 Jun 2014 | HKD | 5.02 | 5.03 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 4,957,500 |
3 Jun 2014 | HKD | 5.05 | 5.15 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 9,963,500 |
2 Jun 2014 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 4.95 | 4.99 | 4.87 | 4.99 | 4.99 | +0.07 (+1.42%) | 6,670,000 |
29 May 2014 | HKD | 4.9 | 4.95 | 4.86 | 4.92 | 4.92 | +0.01 (+0.20%) | 8,491,500 |
28 May 2014 | HKD | 4.81 | 4.92 | 4.77 | 4.91 | 4.91 | +0.1 (+2.08%) | 12,792,000 |
27 May 2014 | HKD | 4.92 | 4.93 | 4.79 | 4.81 | 4.81 | -0.07 (-1.43%) | 4,550,694 |
26 May 2014 | HKD | 5 | 5.03 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 6,818,000 |
23 May 2014 | HKD | 4.94 | 4.99 | 4.87 | 4.96 | 4.96 | 0.0 (0.0%) | 8,656,500 |
22 May 2014 | HKD | 4.97 | 5.02 | 4.92 | 4.96 | 4.96 | -0.01 (-0.20%) | 6,545,500 |
21 May 2014 | HKD | 4.76 | 4.99 | 4.75 | 4.97 | 4.97 | +0.24 (+5.07%) | 10,229,000 |
20 May 2014 | HKD | 4.76 | 4.87 | 4.72 | 4.73 | 4.73 | +0.02 (+0.42%) | 4,080,000 |
19 May 2014 | HKD | 4.83 | 4.83 | 4.65 | 4.71 | 4.71 | -0.06 (-1.26%) | 4,042,500 |
16 May 2014 | HKD | 4.87 | 4.91 | 4.73 | 4.77 | 4.77 | -0.12 (-2.45%) | 7,807,500 |
15 May 2014 | HKD | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 3,768,000 |
14 May 2014 | HKD | 4.86 | 5.04 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 9,525,500 |
13 May 2014 | HKD | 4.88 | 4.9 | 4.8 | 4.86 | 4.86 | 0.0 (0.0%) | 5,099,000 |
12 May 2014 | HKD | 4.75 | 4.96 | 4.68 | 4.86 | 4.86 | +0.2 (+4.29%) | 21,151,500 |
9 May 2014 | HKD | 4.55 | 4.66 | 4.53 | 4.66 | 4.66 | +0.09 (+1.97%) | 5,385,000 |
8 May 2014 | HKD | 4.61 | 4.67 | 4.5 | 4.57 | 4.57 | +0.02 (+0.44%) | 7,052,500 |
7 May 2014 | HKD | 4.61 | 4.62 | 4.51 | 4.55 | 4.55 | -0.04 (-0.87%) | 7,165,000 |
6 May 2014 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4.49 | 4.62 | 4.43 | 4.59 | 4.59 | +0.11 (+2.46%) | 6,582,500 |
2 May 2014 | HKD | 4.51 | 4.59 | 4.46 | 4.48 | 4.48 | -0.06 (-1.32%) | 6,842,500 |