Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 1.8 | 1.83 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 420,000 |
25 Jun 2014 | HKD | 1.71 | 1.82 | 1.69 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,470,000 |
24 Jun 2014 | HKD | 1.66 | 1.85 | 1.66 | 1.75 | 1.75 | +0.03 (+1.74%) | 504,000 |
23 Jun 2014 | HKD | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -0.08 (-4.44%) | 666,000 |
20 Jun 2014 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 288,000 |
19 Jun 2014 | HKD | 1.83 | 1.83 | 1.72 | 1.8 | 1.8 | -0.03 (-1.64%) | 252,000 |
18 Jun 2014 | HKD | 1.82 | 1.87 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 672,000 |
17 Jun 2014 | HKD | 1.8 | 1.87 | 1.65 | 1.83 | 1.83 | -0.04 (-2.14%) | 730,000 |
16 Jun 2014 | HKD | 1.96 | 1.96 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 1,578,000 |
13 Jun 2014 | HKD | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 1,908,000 |
12 Jun 2014 | HKD | 1.9 | 1.98 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,404,000 |
11 Jun 2014 | HKD | 2 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 444,000 |
10 Jun 2014 | HKD | 2 | 2.07 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,404,000 |
9 Jun 2014 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 1,044,000 |
6 Jun 2014 | HKD | 2.05 | 2.08 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 1,406,000 |
5 Jun 2014 | HKD | 2 | 2.11 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 906,000 |
4 Jun 2014 | HKD | 2.1 | 2.13 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 1,524,000 |
3 Jun 2014 | HKD | 2.2 | 2.2 | 2.08 | 2.1 | 2.1 | -0.08 (-3.67%) | 2,436,000 |
2 Jun 2014 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.14 | 2.22 | 2.12 | 2.18 | 2.18 | +0.06 (+2.83%) | 1,866,000 |
29 May 2014 | HKD | 2.33 | 2.33 | 2.1 | 2.12 | 2.12 | -0.16 (-7.02%) | 3,912,000 |
28 May 2014 | HKD | 2.16 | 2.4 | 2.13 | 2.28 | 2.28 | +0.12 (+5.56%) | 7,206,000 |
27 May 2014 | HKD | 2.06 | 2.24 | 2.06 | 2.16 | 2.16 | +0.06 (+2.86%) | 2,568,000 |
26 May 2014 | HKD | 2.13 | 2.13 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 492,000 |
23 May 2014 | HKD | 2.1 | 2.15 | 2.02 | 2.08 | 2.08 | -0.02 (-0.95%) | 714,000 |
22 May 2014 | HKD | 2.11 | 2.2 | 2.06 | 2.1 | 2.1 | 0.0 (0.0%) | 1,290,000 |
21 May 2014 | HKD | 2.09 | 2.16 | 2 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,422,000 |
20 May 2014 | HKD | 2.22 | 2.33 | 2.06 | 2.09 | 2.09 | -0.11 (-5.00%) | 2,550,000 |
19 May 2014 | HKD | 2.25 | 2.38 | 2.15 | 2.2 | 2.2 | -0.01 (-0.45%) | 3,858,000 |
16 May 2014 | HKD | 2 | 2.3 | 2 | 2.21 | 2.21 | +0.11 (+5.24%) | 6,432,000 |