Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
11 Jun 2014 | HKD | 2.8 | 3.04 | 2.71 | 3.01 | 3.01 | +0.11 (+3.79%) | 725,000 |
10 Jun 2014 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 10,000 |
9 Jun 2014 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 10,000 |
6 Jun 2014 | HKD | 2.9 | 3 | 2.9 | 2.98 | 2.98 | +0.08 (+2.76%) | 370,000 |
5 Jun 2014 | HKD | 2.9 | 3.01 | 2.75 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,670,000 |
4 Jun 2014 | HKD | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 20,000 |
3 Jun 2014 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
2 Jun 2014 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.81 | 3 | 2.59 | 2.9 | 2.9 | +0.06 (+2.11%) | 1,220,000 |
29 May 2014 | HKD | 2.83 | 2.85 | 2.76 | 2.84 | 2.84 | -0.02 (-0.70%) | 225,000 |
28 May 2014 | HKD | 2.83 | 2.92 | 2.82 | 2.86 | 2.86 | -0.03 (-1.04%) | 95,000 |
27 May 2014 | HKD | 2.77 | 2.9 | 2.77 | 2.89 | 2.89 | -0.08 (-2.69%) | 60,000 |
26 May 2014 | HKD | 2.75 | 3.1 | 2.71 | 2.97 | 2.97 | +0.09 (+3.12%) | 435,000 |
23 May 2014 | HKD | 2.89 | 2.95 | 2.65 | 2.88 | 2.88 | -0.02 (-0.69%) | 1,815,000 |
22 May 2014 | HKD | 3.06 | 3.07 | 2.9 | 2.9 | 2.9 | -0.16 (-5.23%) | 85,000 |
21 May 2014 | HKD | 3.11 | 3.11 | 2.81 | 3.06 | 3.06 | -0.1 (-3.16%) | 175,000 |
20 May 2014 | HKD | 3 | 3.26 | 3 | 3.16 | 3.16 | +0.16 (+5.33%) | 370,000 |
19 May 2014 | HKD | 3.06 | 3.11 | 2.97 | 3 | 3 | -0.05 (-1.64%) | 115,000 |
16 May 2014 | HKD | 3.11 | 3.11 | 3.05 | 3.05 | 3.05 | -0.14 (-4.39%) | 80,000 |
15 May 2014 | HKD | 3.15 | 3.19 | 3.09 | 3.19 | 3.19 | -0.01 (-0.31%) | 120,000 |
14 May 2014 | HKD | 3 | 3.3 | 3 | 3.2 | 3.2 | +0.13 (+4.23%) | 495,000 |
13 May 2014 | HKD | 3.15 | 3.15 | 2.94 | 3.07 | 3.07 | -0.08 (-2.54%) | 305,000 |
12 May 2014 | HKD | 3.26 | 3.26 | 3.09 | 3.15 | 3.15 | -0.03 (-0.94%) | 140,000 |
9 May 2014 | HKD | 3.8 | 4.1 | 3.01 | 3.18 | 3.18 | -0.32 (-9.14%) | 3,000,000 |
8 May 2014 | HKD | 2.54 | 3.6 | 2.54 | 3.5 | 3.5 | +0.96 (+37.80%) | 5,330,000 |
7 May 2014 | HKD | 2.43 | 2.55 | 2.38 | 2.54 | 2.54 | +0.11 (+4.53%) | 1,480,000 |
6 May 2014 | HKD | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 2.35 | 2.48 | 2.25 | 2.43 | 2.43 | +0.03 (+1.25%) | 280,000 |
2 May 2014 | HKD | 2.17 | 2.42 | 2.17 | 2.4 | 2.4 | +0.3 (+14.29%) | 3,180,000 |