Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2014 | HKD | 5.55 | 5.55 | 5.39 | 5.45 | 5.45 | +0.07 (+1.30%) | 5,353,000 |
10 Jun 2014 | HKD | 5.3 | 5.47 | 5.21 | 5.38 | 5.38 | +0.05 (+0.94%) | 4,005,682 |
9 Jun 2014 | HKD | 5.44 | 5.49 | 5.27 | 5.33 | 5.33 | -0.11 (-2.02%) | 4,255,000 |
6 Jun 2014 | HKD | 5.62 | 5.72 | 5.39 | 5.44 | 5.44 | -0.13 (-2.33%) | 5,682,080 |
5 Jun 2014 | HKD | 5.62 | 5.74 | 5.55 | 5.57 | 5.57 | -0.1 (-1.76%) | 3,839,000 |
4 Jun 2014 | HKD | 5.68 | 5.79 | 5.66 | 5.67 | 5.67 | -0.12 (-2.07%) | 4,000,000 |
3 Jun 2014 | HKD | 6 | 6.06 | 5.73 | 5.79 | 5.79 | -0.15 (-2.53%) | 5,048,000 |
2 Jun 2014 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 5.72 | 6.14 | 5.6 | 5.94 | 5.94 | +0.22 (+3.85%) | 12,986,000 |
29 May 2014 | HKD | 5.88 | 5.9 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 4,008,000 |
28 May 2014 | HKD | 6.05 | 6.05 | 5.82 | 5.88 | 5.88 | -0.06 (-1.01%) | 4,641,000 |
27 May 2014 | HKD | 6.14 | 6.14 | 5.9 | 5.94 | 5.94 | -0.14 (-2.30%) | 3,412,000 |
26 May 2014 | HKD | 5.92 | 6.09 | 5.91 | 6.08 | 6.08 | +0.23 (+3.93%) | 7,006,000 |
23 May 2014 | HKD | 5.94 | 6 | 5.82 | 5.85 | 5.85 | +0.01 (+0.17%) | 4,270,000 |
22 May 2014 | HKD | 5.74 | 5.95 | 5.72 | 5.84 | 5.84 | +0.14 (+2.46%) | 5,130,000 |
21 May 2014 | HKD | 5.7 | 5.8 | 5.5 | 5.7 | 5.7 | 0.0 (0.0%) | 4,246,000 |
20 May 2014 | HKD | 5.78 | 5.89 | 5.5 | 5.7 | 5.7 | -0.04 (-0.70%) | 4,659,500 |
19 May 2014 | HKD | 6.08 | 6.09 | 5.68 | 5.74 | 5.74 | -0.26 (-4.33%) | 6,504,000 |
16 May 2014 | HKD | 6 | 6.2 | 5.85 | 6 | 6 | -0.1 (-1.64%) | 6,924,000 |
15 May 2014 | HKD | 5.81 | 6.15 | 5.76 | 6.1 | 6.1 | +0.52 (+9.32%) | 17,450,000 |
14 May 2014 | HKD | 5.8 | 5.85 | 5.1 | 5.58 | 5.58 | -0.22 (-3.79%) | 7,685,000 |
13 May 2014 | HKD | 5.88 | 6.09 | 5.8 | 5.8 | 5.8 | -0.03 (-0.51%) | 4,486,000 |
12 May 2014 | HKD | 6.02 | 6.25 | 5.8 | 5.83 | 5.83 | +0.07 (+1.22%) | 9,780,000 |
9 May 2014 | HKD | 5.68 | 5.9 | 5.56 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,607,000 |
8 May 2014 | HKD | 5.8 | 6.23 | 5.65 | 5.72 | 5.72 | -0.1 (-1.72%) | 8,656,000 |
7 May 2014 | HKD | 6 | 6.08 | 5.67 | 5.82 | 5.82 | -0.27 (-4.43%) | 3,010,000 |
6 May 2014 | HKD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 6.1 | 6.38 | 6.03 | 6.09 | 6.09 | +0.06 (+1.00%) | 5,726,000 |
2 May 2014 | HKD | 5.37 | 6.35 | 5.37 | 6.03 | 6.03 | +0.67 (+12.50%) | 11,579,000 |
1 May 2014 | HKD | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.0 (0.0%) | 0 |