Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2014 | HKD | 9.23 | 9.29 | 8.61 | 8.83 | 8.83 | -0.5 (-5.36%) | 2,834,000 |
20 Jun 2014 | HKD | 9.27 | 9.4 | 9.22 | 9.33 | 9.33 | +0.12 (+1.30%) | 1,135,000 |
19 Jun 2014 | HKD | 9.12 | 9.4 | 9.06 | 9.21 | 9.21 | +0.01 (+0.11%) | 1,601,000 |
18 Jun 2014 | HKD | 9.46 | 9.54 | 9.18 | 9.2 | 9.2 | -0.26 (-2.75%) | 1,407,000 |
17 Jun 2014 | HKD | 9.96 | 9.96 | 9.43 | 9.46 | 9.46 | -0.44 (-4.44%) | 821,000 |
16 Jun 2014 | HKD | 9.8 | 9.98 | 9.8 | 9.9 | 9.9 | 0.0 (0.0%) | 439,000 |
13 Jun 2014 | HKD | 9.8 | 9.94 | 9.78 | 9.9 | 9.9 | +0.07 (+0.71%) | 1,434,000 |
12 Jun 2014 | HKD | 10.04 | 10.06 | 9.77 | 9.83 | 9.83 | -0.27 (-2.67%) | 2,183,000 |
11 Jun 2014 | HKD | 10.2 | 10.3 | 9.77 | 10.1 | 10.1 | -0.16 (-1.56%) | 1,584,000 |
10 Jun 2014 | HKD | 10.1 | 10.26 | 10.02 | 10.26 | 10.26 | +0.24 (+2.40%) | 2,368,000 |
9 Jun 2014 | HKD | 9.79 | 10.04 | 9.62 | 10.02 | 10.02 | +0.28 (+2.87%) | 1,838,000 |
6 Jun 2014 | HKD | 9.61 | 9.82 | 9.45 | 9.74 | 9.74 | +0.13 (+1.35%) | 1,809,000 |
5 Jun 2014 | HKD | 9.2 | 9.65 | 9.2 | 9.61 | 9.61 | +0.33 (+3.56%) | 1,863,000 |
4 Jun 2014 | HKD | 9 | 9.33 | 9 | 9.28 | 9.28 | +0.25 (+2.77%) | 2,143,000 |
3 Jun 2014 | HKD | 8.8 | 9.4 | 8.73 | 9.03 | 9.03 | +0.23 (+2.61%) | 2,746,063 |
2 Jun 2014 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 8.48 | 9 | 8.47 | 8.8 | 8.8 | +0.39 (+4.64%) | 3,162,000 |
29 May 2014 | HKD | 8.25 | 8.49 | 8.25 | 8.41 | 8.41 | +0.1 (+1.20%) | 1,506,000 |
28 May 2014 | HKD | 8.37 | 8.38 | 8.2 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,836,700 |
27 May 2014 | HKD | 8.38 | 8.47 | 8.19 | 8.3 | 8.3 | -0.13 (-1.54%) | 1,096,800 |
26 May 2014 | HKD | 8.13 | 8.45 | 8.13 | 8.43 | 8.43 | +0.32 (+3.95%) | 725,000 |
23 May 2014 | HKD | 8.26 | 8.3 | 8.01 | 8.11 | 8.11 | -0.07 (-0.86%) | 2,337,100 |
22 May 2014 | HKD | 8.1 | 8.34 | 8.1 | 8.18 | 8.18 | +0.07 (+0.86%) | 1,016,000 |
21 May 2014 | HKD | 8 | 8.3 | 7.95 | 8.11 | 8.11 | +0.09 (+1.12%) | 1,457,941 |
20 May 2014 | HKD | 7.9 | 8.63 | 7.9 | 8.02 | 8.02 | +0.13 (+1.65%) | 4,204,000 |
19 May 2014 | HKD | 7.83 | 7.99 | 7.79 | 7.89 | 7.89 | +0.01 (+0.13%) | 955,000 |
16 May 2014 | HKD | 7.65 | 7.91 | 7.65 | 7.88 | 7.88 | +0.14 (+1.81%) | 2,000,963 |
15 May 2014 | HKD | 8.03 | 8.08 | 7.63 | 7.74 | 7.74 | -0.27 (-3.37%) | 3,761,000 |
14 May 2014 | HKD | 8.04 | 8.25 | 7.8 | 8.01 | 8.01 | -0.03 (-0.37%) | 2,085,742 |
13 May 2014 | HKD | 7.82 | 8.22 | 7.68 | 8.04 | 8.04 | +0.25 (+3.21%) | 2,907,000 |