Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2014 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 1.42 | +0.02 (+2.90%) | 57,335,000 |
25 Jun 2014 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 1.38 | -0.01 (-1.43%) | 20,470,000 |
24 Jun 2014 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 1.4 | +0.01 (+1.45%) | 13,988,000 |
23 Jun 2014 | HKD | 0.72 | 0.75 | 0.68 | 0.69 | 1.38 | -0.01 (-1.43%) | 86,370,500 |
20 Jun 2014 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 1.4 | -0.01 (-1.41%) | 50,571,000 |
19 Jun 2014 | HKD | 0.67 | 0.72 | 0.66 | 0.71 | 1.42 | +0.04 (+5.97%) | 109,190,000 |
18 Jun 2014 | HKD | 0.65 | 0.69 | 0.64 | 0.67 | 1.34 | +0.02 (+3.08%) | 113,145,000 |
17 Jun 2014 | HKD | 0.76 | 0.77 | 0.63 | 0.65 | 1.3 | -0.11 (-14.47%) | 321,520,000 |
16 Jun 2014 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 1.52 | +0.03 (+4.11%) | 76,260,000 |
13 Jun 2014 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 1.46 | +0.01 (+1.39%) | 138,990,000 |
12 Jun 2014 | HKD | 0.67 | 0.73 | 0.66 | 0.72 | 1.44 | +0.05 (+7.46%) | 137,180,000 |
11 Jun 2014 | HKD | 0.66 | 0.69 | 0.65 | 0.67 | 1.34 | +0.02 (+3.08%) | 99,310,000 |
10 Jun 2014 | HKD | 0.63 | 0.66 | 0.61 | 0.65 | 1.3 | +0.02 (+3.17%) | 102,655,000 |
9 Jun 2014 | HKD | 0.64 | 0.65 | 0.61 | 0.63 | 1.26 | -0.01 (-1.56%) | 59,725,000 |
6 Jun 2014 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 1.28 | +0.02 (+3.23%) | 88,305,000 |
5 Jun 2014 | HKD | 0.61 | 0.63 | 0.6 | 0.62 | 1.24 | +0.02 (+3.33%) | 53,005,000 |
4 Jun 2014 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 1.2 | 0.0 (0.0%) | 17,820,000 |
3 Jun 2014 | HKD | 0.63 | 0.63 | 0.59 | 0.6 | 1.2 | -0.02 (-3.23%) | 67,980,000 |
2 Jun 2014 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 1.24 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.61 | 0.64 | 0.59 | 0.62 | 1.24 | +0.01 (+1.64%) | 111,055,000 |
29 May 2014 | HKD | 0.61 | 0.64 | 0.59 | 0.61 | 1.22 | 0.0 (0.0%) | 187,760,000 |
28 May 2014 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 1.22 | +0.04 (+7.02%) | 131,980,000 |
27 May 2014 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 1.14 | +0.01 (+1.79%) | 42,795,000 |
26 May 2014 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 1.12 | -0.01 (-1.75%) | 46,559,500 |
23 May 2014 | HKD | 0.58 | 0.58 | 0.55 | 0.57 | 1.14 | -0.01 (-1.72%) | 65,225,000 |
22 May 2014 | HKD | 0.61 | 0.62 | 0.56 | 0.58 | 1.16 | -0.02 (-3.33%) | 103,035,000 |
21 May 2014 | HKD | 0.57 | 0.6 | 0.55 | 0.6 | 1.2 | +0.04 (+7.14%) | 172,740,000 |
20 May 2014 | HKD | 0.495 | 0.56 | 0.485 | 0.56 | 1.12 | +0.07 (+14.29%) | 126,940,000 |
19 May 2014 | HKD | 0.51 | 0.52 | 0.48 | 0.49 | 0.98 | -0.02 (-3.92%) | 34,540,000 |
16 May 2014 | HKD | 0.5 | 0.53 | 0.49 | 0.51 | 1.02 | 0.0 (0.0%) | 57,430,000 |