Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2014 | HKD | 3.61 | 3.71 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 162,000 |
12 May 2014 | HKD | 3.65 | 3.7 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 36,000 |
9 May 2014 | HKD | 3.63 | 3.71 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 72,000 |
8 May 2014 | HKD | 3.7 | 3.71 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 94,000 |
7 May 2014 | HKD | 3.69 | 3.77 | 3.6 | 3.74 | 3.74 | +0.07 (+1.91%) | 84,000 |
6 May 2014 | HKD | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
5 May 2014 | HKD | 3.79 | 3.8 | 3.67 | 3.67 | 3.67 | -0.12 (-3.17%) | 150,000 |
2 May 2014 | HKD | 3.81 | 3.81 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 156,048 |
1 May 2014 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 3.8 | 3.85 | 3.78 | 3.8 | 3.8 | +0.04 (+1.06%) | 104,000 |
29 Apr 2014 | HKD | 3.81 | 3.85 | 3.7 | 3.76 | 3.76 | -0.09 (-2.34%) | 530,000 |
28 Apr 2014 | HKD | 3.86 | 3.97 | 3.83 | 3.85 | 3.85 | +0.03 (+0.79%) | 168,000 |
25 Apr 2014 | HKD | 4.07 | 4.07 | 3.8 | 3.82 | 3.82 | -0.21 (-5.21%) | 2,282,000 |
24 Apr 2014 | HKD | 4.04 | 4.05 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 932,000 |
23 Apr 2014 | HKD | 3.88 | 4.05 | 3.88 | 3.99 | 3.99 | -0.03 (-0.75%) | 924,000 |
22 Apr 2014 | HKD | 3.98 | 4.05 | 3.96 | 4.02 | 4.02 | +0.1 (+2.55%) | 62,000 |
21 Apr 2014 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 3.94 | 4.18 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 692,000 |
16 Apr 2014 | HKD | 3.93 | 4 | 3.85 | 3.88 | 3.88 | -0.11 (-2.76%) | 1,054,000 |
15 Apr 2014 | HKD | 4.04 | 4.1 | 3.96 | 3.99 | 3.99 | -0.1 (-2.44%) | 688,000 |
14 Apr 2014 | HKD | 4.09 | 4.16 | 4.02 | 4.09 | 4.09 | +0.05 (+1.24%) | 1,296,000 |
11 Apr 2014 | HKD | 4.1 | 4.12 | 3.76 | 4.04 | 4.04 | -0.06 (-1.46%) | 1,188,097 |
10 Apr 2014 | HKD | 4.31 | 4.32 | 4.06 | 4.1 | 4.1 | -0.14 (-3.30%) | 836,000 |
9 Apr 2014 | HKD | 4.42 | 4.42 | 4.1 | 4.24 | 4.24 | -0.23 (-5.15%) | 3,719,048 |
8 Apr 2014 | HKD | 4.1 | 4.6 | 4.05 | 4.47 | 4.47 | +0.37 (+9.02%) | 4,305,000 |
7 Apr 2014 | HKD | 3.85 | 4.1 | 3.85 | 4.1 | 4.1 | +0.19 (+4.86%) | 4,470,000 |
4 Apr 2014 | HKD | 3.61 | 4.17 | 3.58 | 3.91 | 3.91 | +0.31 (+8.61%) | 25,371,859 |
3 Apr 2014 | HKD | 3.3 | 3.62 | 3.28 | 3.6 | 3.6 | +0.3 (+9.09%) | 1,444,000 |
2 Apr 2014 | HKD | 3.15 | 3.3 | 3.1 | 3.3 | 3.3 | +0.18 (+5.77%) | 1,154,000 |