Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2014 | HKD | 3.05 | 3.05 | 3 | 3 | 3 | -0.05 (-1.64%) | 80,000 |
23 Jun 2014 | HKD | 3.2 | 3.2 | 3.05 | 3.05 | 3.05 | -0.1 (-3.17%) | 34,000 |
20 Jun 2014 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.02 (+0.64%) | 32,000 |
19 Jun 2014 | HKD | 3.12 | 3.2 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 110,000 |
18 Jun 2014 | HKD | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | +0.07 (+2.30%) | 86,000 |
17 Jun 2014 | HKD | 3.09 | 3.09 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 291,669 |
16 Jun 2014 | HKD | 3.08 | 3.1 | 2.91 | 3.1 | 3.1 | -0.12 (-3.73%) | 102,000 |
13 Jun 2014 | HKD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.06 (+1.90%) | 28,000 |
12 Jun 2014 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.05 (+1.61%) | 20,000 |
11 Jun 2014 | HKD | 3.15 | 3.15 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 40,000 |
10 Jun 2014 | HKD | 3.28 | 3.28 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 50,000 |
9 Jun 2014 | HKD | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | +0.02 (+0.64%) | 34,000 |
6 Jun 2014 | HKD | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | +0.03 (+0.97%) | 6,000 |
5 Jun 2014 | HKD | 3.18 | 3.18 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 50,000 |
4 Jun 2014 | HKD | 3.15 | 3.15 | 3.08 | 3.1 | 3.1 | -0.01 (-0.32%) | 46,000 |
3 Jun 2014 | HKD | 3.08 | 3.16 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 46,000 |
2 Jun 2014 | HKD | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 2.91 | 3.11 | 2.91 | 3.11 | 3.11 | +0.01 (+0.32%) | 36,000 |
29 May 2014 | HKD | 3.09 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 14,000 |
28 May 2014 | HKD | 3.11 | 3.12 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 60,000 |
27 May 2014 | HKD | 3.12 | 3.18 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 86,000 |
26 May 2014 | HKD | 3.15 | 3.15 | 3.09 | 3.1 | 3.1 | +0.04 (+1.31%) | 124,000 |
23 May 2014 | HKD | 2.91 | 3.15 | 2.91 | 3.06 | 3.06 | -0.06 (-1.92%) | 132,000 |
22 May 2014 | HKD | 3.1 | 3.24 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 216,000 |
21 May 2014 | HKD | 3.03 | 3.2 | 3.03 | 3.11 | 3.11 | -0.26 (-7.72%) | 194,000 |
20 May 2014 | HKD | 3.55 | 3.55 | 3.21 | 3.37 | 3.37 | -0.21 (-5.87%) | 66,145 |
19 May 2014 | HKD | 3 | 3.69 | 3 | 3.58 | 3.58 | +0.02 (+0.56%) | 30,000 |
16 May 2014 | HKD | 3.58 | 3.68 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 250,000 |
15 May 2014 | HKD | 3.62 | 3.8 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 214,000 |
14 May 2014 | HKD | 3.58 | 3.69 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 10,000 |