Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 21.35 | 21.8 | 21.1 | 21.7 | 21.7 | +0.65 (+3.09%) | 4,411,895 |
25 Jun 2014 | HKD | 21.2 | 21.35 | 20.8 | 21.05 | 21.05 | +0.45 (+2.18%) | 3,992,779 |
24 Jun 2014 | HKD | 20.7 | 21.35 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 2,076,534 |
23 Jun 2014 | HKD | 21 | 21.5 | 20.55 | 20.6 | 20.6 | -0.4 (-1.90%) | 3,652,566 |
20 Jun 2014 | HKD | 20.55 | 21.15 | 20.4 | 21 | 21 | +0.4 (+1.94%) | 4,495,612 |
19 Jun 2014 | HKD | 20.9 | 21.1 | 20.5 | 20.6 | 20.6 | -0.15 (-0.72%) | 7,630,847 |
18 Jun 2014 | HKD | 20.85 | 21.05 | 20.6 | 20.75 | 20.75 | -0.25 (-1.19%) | 7,987,000 |
17 Jun 2014 | HKD | 21.05 | 21.25 | 20.7 | 21 | 21 | -0.25 (-1.18%) | 4,162,041 |
16 Jun 2014 | HKD | 21.25 | 21.25 | 21 | 21.25 | 21.25 | -0.2 (-0.93%) | 3,828,049 |
13 Jun 2014 | HKD | 21.5 | 21.5 | 21.1 | 21.45 | 21.45 | +0.2 (+0.94%) | 4,401,213 |
12 Jun 2014 | HKD | 21.1 | 21.45 | 20.95 | 21.25 | 21.25 | -0.1 (-0.47%) | 4,064,440 |
11 Jun 2014 | HKD | 21.3 | 21.45 | 21 | 21.35 | 21.35 | 0.0 (0.0%) | 6,410,596 |
10 Jun 2014 | HKD | 21 | 21.4 | 20.8 | 21.35 | 21.35 | +0.35 (+1.67%) | 4,783,100 |
9 Jun 2014 | HKD | 21 | 21.2 | 20.85 | 21 | 21 | +0.1 (+0.48%) | 3,161,802 |
6 Jun 2014 | HKD | 21.4 | 21.4 | 20.85 | 20.9 | 20.9 | -0.25 (-1.18%) | 5,190,365 |
5 Jun 2014 | HKD | 21.25 | 21.25 | 20.85 | 21.15 | 21.15 | +0.15 (+0.71%) | 5,143,242 |
4 Jun 2014 | HKD | 21.2 | 21.45 | 20.8 | 21 | 21 | -0.35 (-1.64%) | 1,961,262 |
3 Jun 2014 | HKD | 20.35 | 21.4 | 20.35 | 21.35 | 21.35 | +1 (+4.91%) | 6,115,821 |
2 Jun 2014 | HKD | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 21 | 21 | 20.3 | 20.35 | 20.35 | -0.15 (-0.73%) | 4,302,837 |
29 May 2014 | HKD | 20.85 | 20.9 | 20.45 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,835,720 |
28 May 2014 | HKD | 20.3 | 20.95 | 20.3 | 20.65 | 20.65 | +0.25 (+1.23%) | 3,210,099 |
27 May 2014 | HKD | 20.75 | 20.9 | 20.35 | 20.4 | 20.4 | -0.5 (-2.39%) | 2,624,000 |
26 May 2014 | HKD | 20.55 | 21.2 | 20.55 | 20.9 | 20.9 | +0.4 (+1.95%) | 5,544,767 |
23 May 2014 | HKD | 20.3 | 20.75 | 20.25 | 20.5 | 20.5 | +0.4 (+1.99%) | 4,121,400 |
22 May 2014 | HKD | 19.86 | 20.45 | 19.68 | 20.1 | 20.1 | +0.32 (+1.62%) | 4,415,200 |
21 May 2014 | HKD | 19.92 | 19.94 | 19.64 | 19.78 | 19.78 | -0.16 (-0.80%) | 3,727,000 |
20 May 2014 | HKD | 19.58 | 20.55 | 19.32 | 19.94 | 19.94 | +0.52 (+2.68%) | 10,907,960 |
19 May 2014 | HKD | 19.58 | 19.58 | 19.24 | 19.42 | 19.42 | +0.04 (+0.21%) | 5,146,397 |
16 May 2014 | HKD | 19.3 | 19.56 | 19.22 | 19.38 | 19.38 | -0.18 (-0.92%) | 3,484,467 |