Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2014 | HKD | 21.5 | 21.5 | 21.5 | 21.5 | 20.1518 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 22.1 | 22.3 | 21.4 | 21.5 | 20.1518 | -0.3 (-1.38%) | 15,204,572 |
29 Apr 2014 | HKD | 22.45 | 22.5 | 21.7 | 21.8 | 20.433 | -0.65 (-2.90%) | 13,203,407 |
28 Apr 2014 | HKD | 22.75 | 22.75 | 22.2 | 22.45 | 21.0422 | -0.25 (-1.10%) | 7,898,317 |
25 Apr 2014 | HKD | 22.9 | 23.1 | 22.6 | 22.7 | 21.2766 | -0.35 (-1.52%) | 5,595,797 |
24 Apr 2014 | HKD | 23.2 | 23.25 | 22.65 | 23.05 | 21.6046 | -0.15 (-0.65%) | 5,666,240 |
23 Apr 2014 | HKD | 23.3 | 23.4 | 22.95 | 23.2 | 21.7452 | +0.3 (+1.31%) | 6,971,396 |
22 Apr 2014 | HKD | 22.6 | 23.05 | 22.6 | 22.9 | 21.464 | +0.1 (+0.44%) | 3,318,532 |
21 Apr 2014 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 21.3703 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 22.8 | 22.8 | 22.8 | 22.8 | 21.3703 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 23 | 23.05 | 22.65 | 22.8 | 21.3703 | +0.05 (+0.22%) | 5,852,402 |
16 Apr 2014 | HKD | 22.5 | 23.05 | 22.4 | 22.75 | 21.3234 | -0.1 (-0.44%) | 7,912,174 |
15 Apr 2014 | HKD | 23.4 | 23.5 | 22.7 | 22.85 | 21.4172 | -0.45 (-1.93%) | 5,536,046 |
14 Apr 2014 | HKD | 23.5 | 23.65 | 23.05 | 23.3 | 21.8389 | -0.2 (-0.85%) | 3,928,074 |
11 Apr 2014 | HKD | 23.95 | 23.95 | 23.45 | 23.5 | 22.0264 | -0.5 (-2.08%) | 8,454,306 |
10 Apr 2014 | HKD | 22.7 | 24.15 | 22.7 | 24 | 22.495 | +1.3 (+5.73%) | 12,311,818 |
9 Apr 2014 | HKD | 22.75 | 22.95 | 22.4 | 22.7 | 21.2766 | +0.45 (+2.02%) | 6,397,383 |
8 Apr 2014 | HKD | 23.05 | 23.05 | 22.25 | 22.25 | 20.8548 | -0.15 (-0.67%) | 6,945,940 |
7 Apr 2014 | HKD | 23.2 | 23.2 | 22.35 | 22.4 | 20.9954 | -0.8 (-3.45%) | 8,796,579 |
4 Apr 2014 | HKD | 23.15 | 23.25 | 22.75 | 23.2 | 21.7452 | +0.05 (+0.22%) | 3,372,019 |
3 Apr 2014 | HKD | 23.2 | 23.25 | 23 | 23.15 | 21.6983 | +0.25 (+1.09%) | 4,764,080 |
2 Apr 2014 | HKD | 23.6 | 23.6 | 22.8 | 22.9 | 21.464 | -0.15 (-0.65%) | 6,955,420 |
1 Apr 2014 | HKD | 22.9 | 23.15 | 22.4 | 23.05 | 21.6046 | +1.25 (+5.73%) | 18,007,737 |
31 Mar 2014 | HKD | 21.9 | 22 | 21.6 | 21.8 | 20.433 | +0.5 (+2.35%) | 14,059,830 |
28 Mar 2014 | HKD | 21.2 | 21.75 | 21.05 | 21.3 | 19.9644 | -0.3 (-1.39%) | 16,438,924 |
27 Mar 2014 | HKD | 22.4 | 22.4 | 21.25 | 21.6 | 20.2455 | -0.8 (-3.57%) | 17,072,098 |
26 Mar 2014 | HKD | 22.75 | 22.95 | 22.3 | 22.4 | 20.9954 | -0.05 (-0.22%) | 9,067,802 |
25 Mar 2014 | HKD | 22.7 | 22.8 | 22.4 | 22.45 | 21.0422 | -0.65 (-2.81%) | 7,082,235 |
24 Mar 2014 | HKD | 22.85 | 23.15 | 22.6 | 23.1 | 21.6515 | +0.25 (+1.09%) | 8,340,640 |
21 Mar 2014 | HKD | 23.9 | 23.95 | 22.75 | 22.85 | 21.4172 | -0.45 (-1.93%) | 8,471,114 |