Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2014 | HKD | 5.65 | 5.66 | 5.32 | 5.36 | 5.36 | -0.21 (-3.77%) | 7,946,000 |
29 Apr 2014 | HKD | 6 | 6 | 5.2 | 5.57 | 5.57 | -0.4 (-6.70%) | 15,712,600 |
28 Apr 2014 | HKD | 6.98 | 6.98 | 5.87 | 5.97 | 5.97 | -1.02 (-14.59%) | 16,903,000 |
25 Apr 2014 | HKD | 7.19 | 7.21 | 6.99 | 6.99 | 6.99 | -0.22 (-3.05%) | 3,736,000 |
24 Apr 2014 | HKD | 7.17 | 7.26 | 7.08 | 7.21 | 7.21 | +0.04 (+0.56%) | 1,824,000 |
23 Apr 2014 | HKD | 7.13 | 7.4 | 7.04 | 7.17 | 7.17 | +0.06 (+0.84%) | 4,592,000 |
22 Apr 2014 | HKD | 7.21 | 7.31 | 7.03 | 7.11 | 7.11 | 0.0 (0.0%) | 3,188,000 |
21 Apr 2014 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 7.35 | 7.37 | 7.1 | 7.11 | 7.11 | -0.09 (-1.25%) | 2,053,000 |
16 Apr 2014 | HKD | 7.07 | 7.36 | 7.07 | 7.2 | 7.2 | +0.14 (+1.98%) | 2,933,000 |
15 Apr 2014 | HKD | 7.25 | 7.3 | 7.01 | 7.06 | 7.06 | -0.14 (-1.94%) | 3,112,000 |
14 Apr 2014 | HKD | 7.2 | 7.4 | 7.01 | 7.2 | 7.2 | -0.18 (-2.44%) | 3,755,000 |
11 Apr 2014 | HKD | 7.33 | 7.48 | 7.25 | 7.38 | 7.38 | -0.27 (-3.53%) | 4,978,000 |
10 Apr 2014 | HKD | 7.89 | 8 | 7.19 | 7.65 | 7.65 | -0.05 (-0.65%) | 11,930,000 |
9 Apr 2014 | HKD | 7.51 | 7.75 | 7.51 | 7.7 | 7.7 | +0.34 (+4.62%) | 5,096,182 |
8 Apr 2014 | HKD | 7.4 | 7.7 | 7.16 | 7.36 | 7.36 | -0.24 (-3.16%) | 7,283,000 |
7 Apr 2014 | HKD | 7.85 | 7.85 | 7.43 | 7.6 | 7.6 | -0.46 (-5.71%) | 7,452,500 |
4 Apr 2014 | HKD | 8.25 | 8.25 | 7.8 | 8.06 | 8.06 | -0.24 (-2.89%) | 9,201,000 |
3 Apr 2014 | HKD | 8.13 | 8.35 | 7.85 | 8.3 | 8.3 | +0.19 (+2.34%) | 8,461,000 |
2 Apr 2014 | HKD | 7.75 | 8.14 | 7.65 | 8.11 | 8.11 | +0.57 (+7.56%) | 14,582,000 |
1 Apr 2014 | HKD | 7.01 | 7.55 | 6.9 | 7.54 | 7.54 | +0.51 (+7.25%) | 14,112,000 |
31 Mar 2014 | HKD | 7.1 | 7.25 | 6.8 | 7.03 | 7.03 | +0.06 (+0.86%) | 4,928,044 |
28 Mar 2014 | HKD | 6.8 | 7.45 | 6.73 | 6.97 | 6.97 | +0.13 (+1.90%) | 16,793,699 |
27 Mar 2014 | HKD | 7.71 | 7.88 | 6.6 | 6.84 | 6.84 | -1.14 (-14.29%) | 29,433,000 |
26 Mar 2014 | HKD | 8.3 | 8.48 | 7.85 | 7.98 | 7.98 | -0.32 (-3.86%) | 8,713,000 |
25 Mar 2014 | HKD | 8.7 | 8.71 | 8.2 | 8.3 | 8.3 | -0.44 (-5.03%) | 8,308,000 |
24 Mar 2014 | HKD | 9.3 | 9.33 | 8.3 | 8.74 | 8.74 | -0.25 (-2.78%) | 12,141,000 |
21 Mar 2014 | HKD | 8.9 | 9.2 | 8.9 | 8.99 | 8.99 | +0.01 (+0.11%) | 2,545,000 |
20 Mar 2014 | HKD | 9.06 | 9.18 | 8.81 | 8.98 | 8.98 | -0.17 (-1.86%) | 3,016,000 |