Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2014 | HKD | 4.9 | 4.94 | 4.75 | 4.79 | 4.79 | -0.08 (-1.64%) | 1,994,000 |
11 Jun 2014 | HKD | 4.86 | 4.92 | 4.82 | 4.87 | 4.87 | -0.04 (-0.81%) | 745,100 |
10 Jun 2014 | HKD | 4.81 | 4.94 | 4.81 | 4.91 | 4.91 | +0.09 (+1.87%) | 1,639,100 |
9 Jun 2014 | HKD | 5 | 5 | 4.8 | 4.82 | 4.82 | -0.18 (-3.60%) | 716,000 |
6 Jun 2014 | HKD | 4.88 | 5.02 | 4.81 | 5 | 5 | +0.12 (+2.46%) | 3,556,300 |
5 Jun 2014 | HKD | 4.88 | 4.96 | 4.75 | 4.88 | 4.88 | -0.04 (-0.81%) | 510,000 |
4 Jun 2014 | HKD | 4.77 | 4.92 | 4.62 | 4.92 | 4.92 | +0.19 (+4.02%) | 1,618,000 |
3 Jun 2014 | HKD | 4.61 | 4.9 | 4.5 | 4.73 | 4.73 | +0.18 (+3.96%) | 1,948,000 |
2 Jun 2014 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 4.66 | 4.72 | 4.52 | 4.55 | 4.55 | -0.18 (-3.81%) | 1,779,000 |
29 May 2014 | HKD | 4.44 | 4.73 | 4.44 | 4.73 | 4.73 | +0.25 (+5.58%) | 2,049,000 |
28 May 2014 | HKD | 4.48 | 4.51 | 4.38 | 4.48 | 4.48 | -0.03 (-0.67%) | 329,000 |
27 May 2014 | HKD | 4.47 | 4.55 | 4.47 | 4.51 | 4.51 | +0.04 (+0.89%) | 658,000 |
26 May 2014 | HKD | 4.4 | 4.6 | 4.39 | 4.47 | 4.47 | +0.12 (+2.76%) | 1,237,000 |
23 May 2014 | HKD | 4.28 | 4.38 | 4.28 | 4.35 | 4.35 | +0.05 (+1.16%) | 2,575,000 |
22 May 2014 | HKD | 4.25 | 4.32 | 4.25 | 4.3 | 4.3 | +0.09 (+2.14%) | 1,563,000 |
21 May 2014 | HKD | 4.19 | 4.22 | 4.05 | 4.21 | 4.21 | +0.05 (+1.20%) | 647,000 |
20 May 2014 | HKD | 4.18 | 4.22 | 4.15 | 4.16 | 4.16 | -0.06 (-1.42%) | 1,408,600 |
19 May 2014 | HKD | 4.27 | 4.27 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 388,000 |
16 May 2014 | HKD | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 378,000 |
15 May 2014 | HKD | 4.24 | 4.3 | 4.23 | 4.27 | 4.27 | +0.03 (+0.71%) | 569,000 |
14 May 2014 | HKD | 4.31 | 4.34 | 4.21 | 4.24 | 4.24 | -0.06 (-1.40%) | 253,000 |
13 May 2014 | HKD | 3.92 | 4.41 | 3.92 | 4.3 | 4.3 | +0.28 (+6.97%) | 2,766,600 |
12 May 2014 | HKD | 3.94 | 4.02 | 3.89 | 4.02 | 4.02 | +0.08 (+2.03%) | 970,061 |
9 May 2014 | HKD | 3.98 | 3.98 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 548,900 |
8 May 2014 | HKD | 3.87 | 3.99 | 3.87 | 3.94 | 3.94 | +0.04 (+1.03%) | 772,000 |
7 May 2014 | HKD | 4.1 | 4.16 | 3.89 | 3.9 | 3.9 | -0.14 (-3.47%) | 2,246,000 |
6 May 2014 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 4.08 | 4.08 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 504,000 |
2 May 2014 | HKD | 4.05 | 4.22 | 4.05 | 4.11 | 4.11 | +0.12 (+3.01%) | 896,000 |