Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 40,000 |
11 Sep 2014 | HKD | 4.4 | 4.4 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 30,000 |
10 Sep 2014 | HKD | 4.39 | 4.41 | 4.39 | 4.4 | 4.4 | +0.01 (+0.23%) | 418,538 |
9 Sep 2014 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.4 | 4.4 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 51,084 |
5 Sep 2014 | HKD | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | +0.01 (+0.23%) | 1,813 |
4 Sep 2014 | HKD | 4.35 | 4.43 | 4.34 | 4.4 | 4.4 | +0.02 (+0.46%) | 206,000 |
3 Sep 2014 | HKD | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | 0.0 (0.0%) | 223,500 |
2 Sep 2014 | HKD | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | -0.03 (-0.68%) | 29,000 |
1 Sep 2014 | HKD | 4.42 | 4.42 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 511,716 |
29 Aug 2014 | HKD | 4.41 | 4.41 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 160,500 |
28 Aug 2014 | HKD | 4.41 | 4.41 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 141,800 |
27 Aug 2014 | HKD | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 81,000 |
26 Aug 2014 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.01 (-0.23%) | 19,000 |
25 Aug 2014 | HKD | 4.41 | 4.42 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 456,500 |
22 Aug 2014 | HKD | 4.42 | 4.42 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 157,500 |
21 Aug 2014 | HKD | 4.41 | 4.43 | 4.4 | 4.43 | 4.43 | +0.01 (+0.23%) | 55,000 |
20 Aug 2014 | HKD | 4.4 | 4.43 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 235,500 |
19 Aug 2014 | HKD | 4.4 | 4.43 | 4.4 | 4.41 | 4.41 | -0.01 (-0.23%) | 41,600 |
18 Aug 2014 | HKD | 4.41 | 4.42 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 167,000 |
15 Aug 2014 | HKD | 4.4 | 4.42 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 1,670,500 |
14 Aug 2014 | HKD | 4.41 | 4.41 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 596,000 |
13 Aug 2014 | HKD | 4.4 | 4.4 | 4.39 | 4.4 | 4.4 | +0.02 (+0.46%) | 708,000 |
12 Aug 2014 | HKD | 4.38 | 4.38 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 18,500 |
11 Aug 2014 | HKD | 4.35 | 4.4 | 4.33 | 4.39 | 4.39 | +0.05 (+1.15%) | 163,856 |
8 Aug 2014 | HKD | 4.33 | 4.4 | 4.32 | 4.34 | 4.34 | +0.01 (+0.23%) | 39,500 |
7 Aug 2014 | HKD | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 27,000 |
6 Aug 2014 | HKD | 4.37 | 4.41 | 4.3 | 4.35 | 4.35 | -0.02 (-0.46%) | 120,500 |
5 Aug 2014 | HKD | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -0.01 (-0.23%) | 27,500 |
4 Aug 2014 | HKD | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 381,500 |