Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | HKD | 0.105 | 0.105 | 0.095 | 0.1 | 1 | -0.005 (-4.76%) | 691,000 |
23 Jun 2014 | HKD | 0.104 | 0.106 | 0.102 | 0.105 | 1.05 | -0.007 (-6.25%) | 300,000 |
20 Jun 2014 | HKD | 0.113 | 0.113 | 0.112 | 0.112 | 1.12 | -0.001 (-0.88%) | 24,000 |
19 Jun 2014 | HKD | 0.105 | 0.115 | 0.103 | 0.113 | 1.13 | -0.001 (-0.88%) | 50,000 |
18 Jun 2014 | HKD | 0.108 | 0.115 | 0.101 | 0.114 | 1.14 | +0.006 (+5.56%) | 70,000 |
17 Jun 2014 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 1.08 | 0.0 (0.0%) | 2,000 |
16 Jun 2014 | HKD | 0.109 | 0.109 | 0.108 | 0.108 | 1.08 | 0.0 (0.0%) | 126,000 |
13 Jun 2014 | HKD | 0.105 | 0.11 | 0.105 | 0.108 | 1.08 | +0.003 (+2.86%) | 84,000 |
12 Jun 2014 | HKD | 0.11 | 0.11 | 0.1 | 0.105 | 1.05 | -0.001 (-0.94%) | 76,000 |
11 Jun 2014 | HKD | 0.106 | 0.107 | 0.1 | 0.106 | 1.06 | +0.004 (+3.92%) | 133,000 |
10 Jun 2014 | HKD | 0.111 | 0.111 | 0.102 | 0.102 | 1.02 | -0.004 (-3.77%) | 107,000 |
9 Jun 2014 | HKD | 0.106 | 0.106 | 0.102 | 0.106 | 1.06 | -0.006 (-5.36%) | 107,000 |
6 Jun 2014 | HKD | 0.11 | 0.112 | 0.102 | 0.112 | 1.12 | -0.005 (-4.27%) | 151,000 |
5 Jun 2014 | HKD | 0.117 | 0.117 | 0.117 | 0.117 | 1.17 | 0.0 (0.0%) | 0 |
4 Jun 2014 | HKD | 0.11 | 0.117 | 0.11 | 0.117 | 1.17 | +0.003 (+2.63%) | 2,000 |
3 Jun 2014 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 1.14 | 0.0 (0.0%) | 38,000 |
2 Jun 2014 | HKD | 0.114 | 0.114 | 0.114 | 0.114 | 1.14 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.113 | 0.122 | 0.112 | 0.114 | 1.14 | +0.003 (+2.70%) | 552,650 |
29 May 2014 | HKD | 0.116 | 0.116 | 0.111 | 0.111 | 1.11 | -0.004 (-3.48%) | 31,000 |
28 May 2014 | HKD | 0.11 | 0.115 | 0.11 | 0.115 | 1.15 | -0.001 (-0.86%) | 359,000 |
27 May 2014 | HKD | 0.114 | 0.116 | 0.11 | 0.116 | 1.16 | +0.002 (+1.75%) | 13,000 |
26 May 2014 | HKD | 0.11 | 0.118 | 0.106 | 0.114 | 1.14 | -0.001 (-0.87%) | 204,000 |
23 May 2014 | HKD | 0.112 | 0.115 | 0.11 | 0.115 | 1.15 | -0.002 (-1.71%) | 295,000 |
22 May 2014 | HKD | 0.129 | 0.129 | 0.115 | 0.117 | 1.17 | -0.003 (-2.50%) | 324,000 |
21 May 2014 | HKD | 0.115 | 0.12 | 0.111 | 0.12 | 1.2 | +0.003 (+2.56%) | 238,000 |
20 May 2014 | HKD | 0.118 | 0.12 | 0.114 | 0.117 | 1.17 | -0.007 (-5.65%) | 260,000 |
19 May 2014 | HKD | 0.13 | 0.133 | 0.124 | 0.124 | 1.24 | 0.0 (0.0%) | 99,000 |
16 May 2014 | HKD | 0.117 | 0.124 | 0.117 | 0.124 | 1.24 | 0.0 (0.0%) | 27,000 |
15 May 2014 | HKD | 0.119 | 0.124 | 0.118 | 0.124 | 1.24 | -0.001 (-0.80%) | 8,000 |
14 May 2014 | HKD | 0.126 | 0.127 | 0.125 | 0.125 | 1.25 | 0.0 (0.0%) | 5,000 |