Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 2.55 | 2.74 | 2.5 | 2.61 | 130.5 | +0.06 (+2.35%) | 380,000 |
4 Sep 2014 | HKD | 2.51 | 2.56 | 2.45 | 2.55 | 127.5 | +0.03 (+1.19%) | 252,000 |
3 Sep 2014 | HKD | 2.59 | 2.6 | 2.41 | 2.52 | 126 | +0.01 (+0.40%) | 303,200 |
2 Sep 2014 | HKD | 2.3 | 2.52 | 2.1 | 2.51 | 125.5 | +0.18 (+7.73%) | 1,533,300 |
1 Sep 2014 | HKD | 2.68 | 2.69 | 2.31 | 2.33 | 116.5 | -0.37 (-13.70%) | 1,738,800 |
29 Aug 2014 | HKD | 2.81 | 2.84 | 2.7 | 2.7 | 135 | -0.14 (-4.93%) | 656,000 |
28 Aug 2014 | HKD | 2.84 | 2.87 | 2.78 | 2.84 | 142 | 0.0 (0.0%) | 395,200 |
27 Aug 2014 | HKD | 2.84 | 2.89 | 2.82 | 2.84 | 142 | 0.0 (0.0%) | 265,600 |
26 Aug 2014 | HKD | 2.88 | 2.92 | 2.8 | 2.84 | 142 | -0.04 (-1.39%) | 588,000 |
25 Aug 2014 | HKD | 2.98 | 2.98 | 2.85 | 2.88 | 144 | +0.01 (+0.35%) | 541,600 |
22 Aug 2014 | HKD | 2.84 | 2.9 | 2.8 | 2.87 | 143.5 | 0.0 (0.0%) | 263,200 |
21 Aug 2014 | HKD | 2.88 | 2.9 | 2.77 | 2.87 | 143.5 | -0.04 (-1.37%) | 662,400 |
20 Aug 2014 | HKD | 2.9 | 2.98 | 2.89 | 2.91 | 145.5 | -0.02 (-0.68%) | 656,000 |
19 Aug 2014 | HKD | 2.98 | 3.02 | 2.87 | 2.93 | 146.5 | -0.05 (-1.68%) | 580,800 |
18 Aug 2014 | HKD | 3 | 3.07 | 2.88 | 2.98 | 149 | +0.12 (+4.20%) | 1,916,800 |
15 Aug 2014 | HKD | 2.97 | 3.03 | 2.8 | 2.86 | 143 | -0.05 (-1.72%) | 1,545,500 |
14 Aug 2014 | HKD | 2.67 | 2.98 | 2.61 | 2.91 | 145.5 | +0.24 (+8.99%) | 1,920,000 |
13 Aug 2014 | HKD | 2.72 | 2.78 | 2.55 | 2.67 | 133.5 | -0.05 (-1.84%) | 1,228,800 |
12 Aug 2014 | HKD | 2.78 | 2.88 | 2.53 | 2.72 | 136 | -0.05 (-1.81%) | 2,608,400 |
11 Aug 2014 | HKD | 2.37 | 2.78 | 2.26 | 2.77 | 138.5 | +0.47 (+20.43%) | 4,691,200 |
8 Aug 2014 | HKD | 1.99 | 2.42 | 1.97 | 2.3 | 115 | +0.29 (+14.43%) | 1,845,600 |
7 Aug 2014 | HKD | 2 | 2.03 | 1.99 | 2.01 | 100.5 | +0.02 (+1.01%) | 661,200 |
6 Aug 2014 | HKD | 1.99 | 2.01 | 1.95 | 1.99 | 99.5 | -0.03 (-1.49%) | 462,400 |
5 Aug 2014 | HKD | 2.03 | 2.04 | 1.96 | 2.02 | 101 | +0.02 (+1%) | 477,600 |
4 Aug 2014 | HKD | 2 | 2.06 | 1.96 | 2 | 100 | +0.01 (+0.50%) | 1,070,400 |
1 Aug 2014 | HKD | 2.06 | 2.13 | 1.94 | 1.99 | 99.5 | -0.07 (-3.40%) | 1,213,500 |
31 Jul 2014 | HKD | 1.97 | 2.07 | 1.88 | 2.06 | 103 | +0.06 (+3%) | 2,144,000 |
30 Jul 2014 | HKD | 2.23 | 2.27 | 1.81 | 2 | 100 | -0.15 (-6.98%) | 3,884,000 |
29 Jul 2014 | HKD | 1.88 | 2.29 | 1.88 | 2.15 | 107.5 | +0.35 (+19.44%) | 7,896,000 |
28 Jul 2014 | HKD | 1.48 | 2 | 1.36 | 1.8 | 90 | +0.57 (+46.34%) | 15,282,702 |