Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2014 | HKD | 4.57 | 4.75 | 4.47 | 4.61 | 4.61 | +0.11 (+2.44%) | 13,744,000 |
22 Jul 2014 | HKD | 4.15 | 4.57 | 4.1 | 4.5 | 4.5 | +0.4 (+9.76%) | 23,830,000 |
21 Jul 2014 | HKD | 4.2 | 4.3 | 4.08 | 4.1 | 4.1 | -0.11 (-2.61%) | 8,963,000 |
18 Jul 2014 | HKD | 4.31 | 4.35 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 4,643,000 |
17 Jul 2014 | HKD | 4.34 | 4.4 | 4.31 | 4.35 | 4.35 | +0.02 (+0.46%) | 2,755,000 |
16 Jul 2014 | HKD | 4.41 | 4.41 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 2,272,000 |
15 Jul 2014 | HKD | 4.39 | 4.53 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 3,040,000 |
14 Jul 2014 | HKD | 4.3 | 4.45 | 4.26 | 4.42 | 4.42 | +0.06 (+1.38%) | 3,631,000 |
11 Jul 2014 | HKD | 4.45 | 4.45 | 4.27 | 4.36 | 4.36 | -0.09 (-2.02%) | 6,038,000 |
10 Jul 2014 | HKD | 4.49 | 4.52 | 4.39 | 4.45 | 4.45 | -0.04 (-0.89%) | 3,539,000 |
9 Jul 2014 | HKD | 4.59 | 4.59 | 4.46 | 4.49 | 4.49 | -0.11 (-2.39%) | 4,181,000 |
8 Jul 2014 | HKD | 4.58 | 4.66 | 4.58 | 4.6 | 4.6 | -0.04 (-0.86%) | 3,276,000 |
7 Jul 2014 | HKD | 4.55 | 4.72 | 4.48 | 4.64 | 4.64 | -0.16 (-3.33%) | 6,838,000 |
4 Jul 2014 | HKD | 4.75 | 4.83 | 4.73 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,149,000 |
3 Jul 2014 | HKD | 4.72 | 4.86 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 5,603,000 |
2 Jul 2014 | HKD | 4.8 | 4.87 | 4.66 | 4.7 | 4.7 | -0.04 (-0.84%) | 5,383,000 |
1 Jul 2014 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.85 | 4.92 | 4.73 | 4.74 | 4.74 | -0.07 (-1.46%) | 3,710,000 |
27 Jun 2014 | HKD | 4.86 | 4.93 | 4.75 | 4.81 | 4.81 | 0.0 (0.0%) | 4,122,000 |
26 Jun 2014 | HKD | 4.83 | 4.95 | 4.68 | 4.81 | 4.81 | -0.05 (-1.03%) | 7,020,000 |
25 Jun 2014 | HKD | 4.47 | 4.92 | 4.31 | 4.86 | 4.86 | +0.35 (+7.76%) | 15,433,000 |
24 Jun 2014 | HKD | 4.46 | 4.71 | 4.41 | 4.51 | 4.51 | -0.09 (-1.96%) | 7,405,000 |
23 Jun 2014 | HKD | 5 | 5.06 | 4.54 | 4.6 | 4.6 | -0.47 (-9.27%) | 15,259,000 |
20 Jun 2014 | HKD | 5.27 | 5.31 | 4.98 | 5.07 | 5.07 | -0.2 (-3.80%) | 7,143,000 |
19 Jun 2014 | HKD | 5.34 | 5.4 | 5.27 | 5.27 | 5.27 | -0.09 (-1.68%) | 2,163,000 |
18 Jun 2014 | HKD | 5.4 | 5.42 | 5.31 | 5.36 | 5.36 | -0.08 (-1.47%) | 2,826,000 |
17 Jun 2014 | HKD | 5.48 | 5.48 | 5.31 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,477,664 |
16 Jun 2014 | HKD | 5.55 | 5.55 | 5.4 | 5.42 | 5.42 | -0.1 (-1.81%) | 2,171,000 |
13 Jun 2014 | HKD | 5.5 | 5.66 | 5.5 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,811,000 |
12 Jun 2014 | HKD | 5.5 | 5.6 | 5.37 | 5.5 | 5.5 | +0.05 (+0.92%) | 5,119,000 |