Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | HKD | 0.4 | 0.41 | 0.37 | 0.38 | 0.38 | -0.02 (-5%) | 15,200,000 |
19 Jun 2014 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 14,580,000 |
18 Jun 2014 | HKD | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 12,560,000 |
17 Jun 2014 | HKD | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 33,520,000 |
16 Jun 2014 | HKD | 0.39 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 8,360,000 |
13 Jun 2014 | HKD | 0.385 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 14,120,000 |
12 Jun 2014 | HKD | 0.375 | 0.4 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 14,320,000 |
11 Jun 2014 | HKD | 0.385 | 0.395 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 11,600,000 |
10 Jun 2014 | HKD | 0.36 | 0.395 | 0.355 | 0.385 | 0.385 | +0.02 (+5.48%) | 17,520,000 |
9 Jun 2014 | HKD | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 8,280,000 |
6 Jun 2014 | HKD | 0.37 | 0.375 | 0.355 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,460,000 |
5 Jun 2014 | HKD | 0.35 | 0.38 | 0.345 | 0.38 | 0.38 | +0.03 (+8.57%) | 15,460,000 |
4 Jun 2014 | HKD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 15,280,000 |
3 Jun 2014 | HKD | 0.4 | 0.4 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 8,440,000 |
2 Jun 2014 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 May 2014 | HKD | 0.385 | 0.4 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 13,580,000 |
29 May 2014 | HKD | 0.36 | 0.405 | 0.345 | 0.375 | 0.375 | +0.01 (+2.74%) | 26,160,000 |
28 May 2014 | HKD | 0.41 | 0.445 | 0.36 | 0.365 | 0.365 | -0.045 (-10.98%) | 67,660,000 |
27 May 2014 | HKD | 0.34 | 0.41 | 0.315 | 0.41 | 0.41 | +0.08 (+24.24%) | 84,010,000 |
26 May 2014 | HKD | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 24,460,000 |
23 May 2014 | HKD | 0.38 | 0.38 | 0.33 | 0.36 | 0.36 | -0.03 (-7.69%) | 68,960,000 |
22 May 2014 | HKD | 0.435 | 0.435 | 0.37 | 0.39 | 0.39 | -0.045 (-10.34%) | 38,020,000 |
21 May 2014 | HKD | 0.425 | 0.465 | 0.415 | 0.435 | 0.435 | +0.01 (+2.35%) | 33,140,000 |
20 May 2014 | HKD | 0.45 | 0.45 | 0.405 | 0.425 | 0.425 | -0.025 (-5.56%) | 49,300,000 |
19 May 2014 | HKD | 0.465 | 0.495 | 0.42 | 0.45 | 0.45 | -0.01 (-2.17%) | 108,180,000 |
16 May 2014 | HKD | 0.385 | 0.47 | 0.38 | 0.46 | 0.46 | +0.08 (+21.05%) | 147,020,000 |
15 May 2014 | HKD | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | +0.035 (+10.14%) | 63,700,000 |
14 May 2014 | HKD | 0.305 | 0.4 | 0.305 | 0.345 | 0.345 | +0.045 (+15%) | 279,240,000 |
13 May 2014 | HKD | 0.24 | 0.305 | 0.24 | 0.3 | 0.3 | +0.054 (+21.95%) | 77,660,000 |
12 May 2014 | HKD | 0.27 | 0.27 | 0.238 | 0.246 | 0.246 | -0.029 (-10.55%) | 55,900,000 |