Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 24.05 | 24.45 | 23.65 | 24 | 24 | -0.05 (-0.21%) | 982,200 |
25 Jun 2014 | HKD | 22.9 | 24.2 | 22.8 | 24.05 | 24.05 | +1.15 (+5.02%) | 1,499,200 |
24 Jun 2014 | HKD | 23.3 | 23.5 | 22.85 | 22.9 | 22.9 | -0.4 (-1.72%) | 555,200 |
23 Jun 2014 | HKD | 23.85 | 24.05 | 22.9 | 23.3 | 23.3 | -0.55 (-2.31%) | 1,171,000 |
20 Jun 2014 | HKD | 24.05 | 24.65 | 23.8 | 23.85 | 23.85 | -0.5 (-2.05%) | 1,144,000 |
19 Jun 2014 | HKD | 23.65 | 24.5 | 23.2 | 24.35 | 24.35 | +0.6 (+2.53%) | 2,008,200 |
18 Jun 2014 | HKD | 23.05 | 24.4 | 22.8 | 23.75 | 23.75 | +1.05 (+4.63%) | 2,922,800 |
17 Jun 2014 | HKD | 23.05 | 23.15 | 22.25 | 22.7 | 22.7 | -0.35 (-1.52%) | 1,735,000 |
16 Jun 2014 | HKD | 23.5 | 23.6 | 23 | 23.05 | 23.05 | -0.6 (-2.54%) | 803,800 |
13 Jun 2014 | HKD | 23.4 | 24 | 23.25 | 23.65 | 23.65 | 0.0 (0.0%) | 894,200 |
12 Jun 2014 | HKD | 23.5 | 24.3 | 23.5 | 23.65 | 23.65 | 0.0 (0.0%) | 1,435,800 |
11 Jun 2014 | HKD | 23.6 | 23.8 | 23.15 | 23.65 | 23.65 | 0.0 (0.0%) | 911,954 |
10 Jun 2014 | HKD | 23.2 | 24 | 23.05 | 23.65 | 23.65 | +0.45 (+1.94%) | 2,535,600 |
9 Jun 2014 | HKD | 24.5 | 24.7 | 23.1 | 23.2 | 23.2 | -1.5 (-6.07%) | 1,713,239 |
6 Jun 2014 | HKD | 23.9 | 25.1 | 23.85 | 24.7 | 24.7 | +0.85 (+3.56%) | 1,901,000 |
5 Jun 2014 | HKD | 24.1 | 24.2 | 23.7 | 23.85 | 23.85 | -0.35 (-1.45%) | 606,400 |
4 Jun 2014 | HKD | 24.3 | 25.25 | 23.8 | 24.2 | 24.2 | -0.75 (-3.01%) | 2,810,836 |
3 Jun 2014 | HKD | 24.9 | 26.2 | 24.2 | 24.95 | 24.95 | +0.75 (+3.10%) | 5,416,400 |
2 Jun 2014 | HKD | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 20.75 | 25.5 | 20.05 | 24.2 | 24.2 | +3.5 (+16.91%) | 6,276,000 |
29 May 2014 | HKD | 21.45 | 21.9 | 20.65 | 20.7 | 20.7 | -1 (-4.61%) | 1,026,745 |
28 May 2014 | HKD | 21.9 | 21.9 | 20.8 | 21.7 | 21.7 | +0.15 (+0.70%) | 759,263 |
27 May 2014 | HKD | 21.95 | 22.1 | 21.45 | 21.55 | 21.55 | -0.2 (-0.92%) | 418,000 |
26 May 2014 | HKD | 22 | 22.05 | 21.1 | 21.75 | 21.75 | -0.05 (-0.23%) | 476,200 |
23 May 2014 | HKD | 21.6 | 22.25 | 21.2 | 21.8 | 21.8 | +0.25 (+1.16%) | 1,343,403 |
22 May 2014 | HKD | 20.55 | 21.65 | 20.35 | 21.55 | 21.55 | +1.1 (+5.38%) | 2,244,600 |
21 May 2014 | HKD | 20.4 | 20.6 | 20.05 | 20.45 | 20.45 | +0.2 (+0.99%) | 497,600 |
20 May 2014 | HKD | 19.74 | 20.7 | 19.74 | 20.25 | 20.25 | +0.35 (+1.76%) | 442,800 |
19 May 2014 | HKD | 19.98 | 20.2 | 19.64 | 19.9 | 19.9 | -0.2 (-1.00%) | 360,332 |
16 May 2014 | HKD | 20.3 | 20.3 | 19.5 | 20.1 | 20.1 | -0.2 (-0.99%) | 788,600 |