Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2014 | HKD | 2.75 | 2.83 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 4,373,000 |
24 Jun 2014 | HKD | 2.81 | 2.83 | 2.81 | 2.82 | 2.82 | +0.01 (+0.36%) | 3,678,000 |
23 Jun 2014 | HKD | 2.81 | 2.85 | 2.8 | 2.81 | 2.81 | -0.03 (-1.06%) | 4,572,897 |
20 Jun 2014 | HKD | 2.84 | 2.86 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 10,971,800 |
19 Jun 2014 | HKD | 2.81 | 2.83 | 2.78 | 2.8 | 2.8 | +0.02 (+0.72%) | 5,096,600 |
18 Jun 2014 | HKD | 2.81 | 2.82 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 12,448,600 |
17 Jun 2014 | HKD | 2.8 | 2.84 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 4,994,000 |
16 Jun 2014 | HKD | 2.82 | 2.86 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 6,620,000 |
13 Jun 2014 | HKD | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 5,095,652 |
12 Jun 2014 | HKD | 2.84 | 2.87 | 2.83 | 2.87 | 2.87 | +0.03 (+1.06%) | 4,603,000 |
11 Jun 2014 | HKD | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | -0.08 (-2.74%) | 12,281,600 |
10 Jun 2014 | HKD | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | +0.05 (+1.74%) | 7,910,576 |
9 Jun 2014 | HKD | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 7,589,000 |
6 Jun 2014 | HKD | 2.87 | 2.87 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 7,105,800 |
5 Jun 2014 | HKD | 2.81 | 2.85 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 5,476,900 |
4 Jun 2014 | HKD | 2.88 | 2.9 | 2.81 | 2.81 | 2.81 | -0.09 (-3.10%) | 4,742,000 |
3 Jun 2014 | HKD | 2.96 | 2.96 | 2.83 | 2.9 | 2.9 | +0.08 (+2.84%) | 7,815,000 |
2 Jun 2014 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.85 | 2.86 | 2.79 | 2.82 | 2.82 | +0.04 (+1.44%) | 4,260,000 |
29 May 2014 | HKD | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 6,972,000 |
28 May 2014 | HKD | 2.87 | 2.9 | 2.78 | 2.79 | 2.79 | -0.11 (-3.79%) | 17,381,000 |
27 May 2014 | HKD | 2.99 | 3 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 3,452,000 |
26 May 2014 | HKD | 2.91 | 2.98 | 2.89 | 2.96 | 2.96 | +0.04 (+1.37%) | 9,214,000 |
23 May 2014 | HKD | 2.9 | 2.96 | 2.86 | 2.92 | 2.92 | +0.01 (+0.34%) | 6,831,000 |
22 May 2014 | HKD | 2.91 | 2.98 | 2.82 | 2.91 | 2.91 | +0.03 (+1.04%) | 8,155,000 |
21 May 2014 | HKD | 2.85 | 2.88 | 2.76 | 2.88 | 2.88 | +0.02 (+0.70%) | 7,101,000 |
20 May 2014 | HKD | 2.92 | 2.92 | 2.83 | 2.86 | 2.86 | -0.15 (-4.98%) | 4,997,000 |
19 May 2014 | HKD | 3.1 | 3.1 | 2.98 | 3.01 | 3.01 | -0.03 (-0.99%) | 2,583,000 |
16 May 2014 | HKD | 3.01 | 3.09 | 3.01 | 3.04 | 3.04 | +0.04 (+1.33%) | 5,028,000 |
15 May 2014 | HKD | 3.04 | 3.09 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 4,145,000 |