Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2014 | HKD | 2.99 | 3.07 | 2.96 | 3.04 | 3.04 | -0.01 (-0.33%) | 9,160,000 |
13 May 2014 | HKD | 2.99 | 3.06 | 2.96 | 3.05 | 3.05 | +0.09 (+3.04%) | 1,899,000 |
12 May 2014 | HKD | 2.93 | 2.98 | 2.88 | 2.96 | 2.96 | +0.04 (+1.37%) | 4,333,000 |
9 May 2014 | HKD | 2.95 | 2.95 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 4,229,200 |
8 May 2014 | HKD | 2.92 | 3.01 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 5,065,000 |
7 May 2014 | HKD | 2.94 | 3.05 | 2.91 | 2.94 | 2.94 | -0.1 (-3.29%) | 7,375,000 |
6 May 2014 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.14 | 3.15 | 3.01 | 3.04 | 3.04 | -0.1 (-3.18%) | 4,303,000 |
2 May 2014 | HKD | 3.05 | 3.15 | 3.02 | 3.14 | 3.14 | +0.15 (+5.02%) | 9,784,000 |
1 May 2014 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -0.16 (-5.08%) | 8,677,000 |
29 Apr 2014 | HKD | 3.13 | 3.16 | 3.06 | 3.15 | 3.15 | +0.05 (+1.61%) | 4,770,000 |
28 Apr 2014 | HKD | 3.32 | 3.36 | 3.05 | 3.1 | 3.1 | -0.21 (-6.34%) | 7,708,000 |
25 Apr 2014 | HKD | 3.35 | 3.36 | 3.26 | 3.31 | 3.31 | -0.08 (-2.36%) | 7,421,000 |
24 Apr 2014 | HKD | 3.29 | 3.41 | 3.28 | 3.39 | 3.39 | +0.1 (+3.04%) | 12,237,000 |
23 Apr 2014 | HKD | 3.45 | 3.45 | 3.27 | 3.29 | 3.29 | -0.12 (-3.52%) | 7,184,000 |
22 Apr 2014 | HKD | 3.43 | 3.47 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 8,146,775 |
21 Apr 2014 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.51 | 3.51 | 3.34 | 3.41 | 3.41 | -0.08 (-2.29%) | 10,649,000 |
16 Apr 2014 | HKD | 3.44 | 3.51 | 3.44 | 3.49 | 3.49 | +0.09 (+2.65%) | 8,717,000 |
15 Apr 2014 | HKD | 3.45 | 3.51 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 11,254,000 |
14 Apr 2014 | HKD | 3.34 | 3.49 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 4,819,000 |
11 Apr 2014 | HKD | 3.38 | 3.43 | 3.27 | 3.37 | 3.37 | +0.03 (+0.90%) | 14,390,920 |
10 Apr 2014 | HKD | 3.28 | 3.48 | 3.24 | 3.34 | 3.34 | +0.05 (+1.52%) | 12,584,590 |
9 Apr 2014 | HKD | 3.51 | 3.52 | 3.26 | 3.29 | 3.29 | -0.2 (-5.73%) | 13,496,840 |
8 Apr 2014 | HKD | 3.46 | 3.55 | 3.45 | 3.49 | 3.49 | +0.02 (+0.58%) | 9,643,000 |
7 Apr 2014 | HKD | 3.42 | 3.48 | 3.37 | 3.47 | 3.47 | +0.05 (+1.46%) | 6,717,000 |
4 Apr 2014 | HKD | 3.44 | 3.49 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 14,139,000 |
3 Apr 2014 | HKD | 3.38 | 3.46 | 3.34 | 3.44 | 3.44 | +0.12 (+3.61%) | 21,310,000 |