Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2014 | HKD | 4.2 | 4.36 | 4.2 | 4.27 | 4.27 | +0.05 (+1.18%) | 1,442,000 |
1 May 2014 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
30 Apr 2014 | HKD | 4.39 | 4.39 | 4.11 | 4.22 | 4.22 | -0.03 (-0.71%) | 1,234,000 |
29 Apr 2014 | HKD | 4.18 | 4.26 | 4.16 | 4.25 | 4.25 | +0.05 (+1.19%) | 999,320 |
28 Apr 2014 | HKD | 4.35 | 4.36 | 4.12 | 4.2 | 4.2 | -0.18 (-4.11%) | 1,090,000 |
25 Apr 2014 | HKD | 4.31 | 4.38 | 4.24 | 4.38 | 4.38 | +0.06 (+1.39%) | 2,232,000 |
24 Apr 2014 | HKD | 4.2 | 4.33 | 4.2 | 4.32 | 4.32 | +0.11 (+2.61%) | 2,804,000 |
23 Apr 2014 | HKD | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | +0.06 (+1.45%) | 3,624,000 |
22 Apr 2014 | HKD | 4.15 | 4.18 | 4.11 | 4.15 | 4.15 | +0.01 (+0.24%) | 1,127,578 |
21 Apr 2014 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
18 Apr 2014 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
17 Apr 2014 | HKD | 4.2 | 4.37 | 4.14 | 4.14 | 4.14 | -0.03 (-0.72%) | 1,666,000 |
16 Apr 2014 | HKD | 4.23 | 4.3 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 800,000 |
15 Apr 2014 | HKD | 4.28 | 4.31 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 888,000 |
14 Apr 2014 | HKD | 4.36 | 4.36 | 4.25 | 4.25 | 4.25 | -0.12 (-2.75%) | 996,000 |
11 Apr 2014 | HKD | 4.38 | 4.5 | 4.36 | 4.37 | 4.37 | +0.1 (+2.34%) | 7,216,050 |
10 Apr 2014 | HKD | 4.28 | 4.32 | 4.2 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,303,333 |
9 Apr 2014 | HKD | 4.2 | 4.24 | 4.15 | 4.24 | 4.24 | +0.06 (+1.44%) | 914,132 |
8 Apr 2014 | HKD | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 1,008,000 |
7 Apr 2014 | HKD | 4.11 | 4.18 | 4.06 | 4.16 | 4.16 | +0.03 (+0.73%) | 960,000 |
4 Apr 2014 | HKD | 4.17 | 4.19 | 4.13 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,684,000 |
3 Apr 2014 | HKD | 4.05 | 4.18 | 4.05 | 4.15 | 4.15 | +0.12 (+2.98%) | 1,580,000 |
2 Apr 2014 | HKD | 4.02 | 4.09 | 4.01 | 4.03 | 4.03 | +0.03 (+0.75%) | 732,000 |
1 Apr 2014 | HKD | 4.08 | 4.09 | 3.98 | 4 | 4 | +0.01 (+0.25%) | 646,900 |
31 Mar 2014 | HKD | 4.04 | 4.05 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 862,000 |
28 Mar 2014 | HKD | 3.86 | 4.06 | 3.82 | 4.03 | 4.03 | +0.16 (+4.13%) | 2,066,000 |
27 Mar 2014 | HKD | 3.85 | 3.9 | 3.82 | 3.87 | 3.87 | +0.03 (+0.78%) | 344,000 |
26 Mar 2014 | HKD | 3.83 | 3.9 | 3.81 | 3.84 | 3.84 | +0.04 (+1.05%) | 578,000 |
25 Mar 2014 | HKD | 3.86 | 3.86 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 866,000 |
24 Mar 2014 | HKD | 3.81 | 3.88 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 1,408,544 |