Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 7.97 | 8.09 | 7.88 | 8.05 | 8.05 | +0.17 (+2.16%) | 5,667,029 |
30 Jul 2014 | HKD | 8.08 | 8.09 | 7.86 | 7.88 | 7.88 | -0.12 (-1.50%) | 4,520,000 |
29 Jul 2014 | HKD | 7.72 | 8 | 7.6 | 8 | 8 | +0.4 (+5.26%) | 6,758,780 |
28 Jul 2014 | HKD | 7.84 | 7.94 | 7.59 | 7.6 | 7.6 | -0.2 (-2.56%) | 9,116,674 |
25 Jul 2014 | HKD | 7.78 | 8.02 | 7.71 | 7.8 | 7.8 | -0.07 (-0.89%) | 6,176,000 |
24 Jul 2014 | HKD | 7.88 | 8.09 | 7.81 | 7.87 | 7.87 | -0.14 (-1.75%) | 5,503,263 |
23 Jul 2014 | HKD | 8 | 8.11 | 7.9 | 8.01 | 8.01 | +0.07 (+0.88%) | 5,918,283 |
22 Jul 2014 | HKD | 7.56 | 7.97 | 7.56 | 7.94 | 7.94 | +0.36 (+4.75%) | 8,022,003 |
21 Jul 2014 | HKD | 7.83 | 7.94 | 7.56 | 7.58 | 7.58 | -0.25 (-3.19%) | 6,017,322 |
18 Jul 2014 | HKD | 7.87 | 7.88 | 7.69 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,580,000 |
17 Jul 2014 | HKD | 7.82 | 8.11 | 7.75 | 7.94 | 7.94 | +0.11 (+1.40%) | 3,973,000 |
16 Jul 2014 | HKD | 8.21 | 8.27 | 7.8 | 7.83 | 7.83 | -0.32 (-3.93%) | 7,551,038 |
15 Jul 2014 | HKD | 8.3 | 8.33 | 8.1 | 8.15 | 8.15 | -0.04 (-0.49%) | 2,164,000 |
14 Jul 2014 | HKD | 8.2 | 8.21 | 7.95 | 8.19 | 8.19 | +0.01 (+0.12%) | 6,104,000 |
11 Jul 2014 | HKD | 8.29 | 8.38 | 8.13 | 8.18 | 8.18 | -0.13 (-1.56%) | 7,356,566 |
10 Jul 2014 | HKD | 8.35 | 8.42 | 8.17 | 8.31 | 8.31 | -0.04 (-0.48%) | 6,050,306 |
9 Jul 2014 | HKD | 8.06 | 8.44 | 8.04 | 8.35 | 8.35 | +0.29 (+3.60%) | 13,490,668 |
8 Jul 2014 | HKD | 8.2 | 8.2 | 7.93 | 8.06 | 8.06 | -0.07 (-0.86%) | 9,592,000 |
7 Jul 2014 | HKD | 7.8 | 8.18 | 7.69 | 8.13 | 8.13 | +0.37 (+4.77%) | 7,914,915 |
4 Jul 2014 | HKD | 7.8 | 7.82 | 7.68 | 7.76 | 7.76 | +0.02 (+0.26%) | 2,461,214 |
3 Jul 2014 | HKD | 7.83 | 7.88 | 7.69 | 7.74 | 7.74 | -0.1 (-1.28%) | 4,109,441 |
2 Jul 2014 | HKD | 7.79 | 7.86 | 7.62 | 7.84 | 7.84 | +0.27 (+3.57%) | 11,090,989 |
1 Jul 2014 | HKD | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 7.55 | 7.6 | 7.48 | 7.57 | 7.57 | +0.07 (+0.93%) | 8,928,000 |
27 Jun 2014 | HKD | 7.35 | 7.57 | 7.35 | 7.5 | 7.5 | +0.17 (+2.32%) | 9,455,600 |
26 Jun 2014 | HKD | 7.2 | 7.35 | 7.2 | 7.33 | 7.33 | +0.12 (+1.66%) | 5,931,191 |
25 Jun 2014 | HKD | 7.1 | 7.26 | 7.07 | 7.21 | 7.21 | +0.07 (+0.98%) | 7,551,895 |
24 Jun 2014 | HKD | 7.03 | 7.17 | 7.03 | 7.14 | 7.14 | +0.11 (+1.56%) | 5,500,778 |
23 Jun 2014 | HKD | 7.04 | 7.15 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 5,060,686 |
20 Jun 2014 | HKD | 7.02 | 7.17 | 7.02 | 7.09 | 7.09 | +0.04 (+0.57%) | 6,207,429 |