Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 3.17 | 3.2 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 355,000 |
17 Sep 2014 | HKD | 3.13 | 3.17 | 3.08 | 3.16 | 3.16 | +0.12 (+3.95%) | 357,500 |
16 Sep 2014 | HKD | 3.1 | 3.1 | 3 | 3.04 | 3.04 | -0.08 (-2.56%) | 232,500 |
15 Sep 2014 | HKD | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 492,500 |
12 Sep 2014 | HKD | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | -0.07 (-2.16%) | 325,000 |
11 Sep 2014 | HKD | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 177,500 |
10 Sep 2014 | HKD | 3.28 | 3.31 | 3.25 | 3.31 | 3.31 | -0.05 (-1.49%) | 182,500 |
9 Sep 2014 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.44 | 3.44 | 3.2 | 3.36 | 3.36 | -0.08 (-2.33%) | 495,000 |
5 Sep 2014 | HKD | 3.3 | 3.5 | 3.26 | 3.44 | 3.44 | +0.14 (+4.24%) | 312,500 |
4 Sep 2014 | HKD | 3.25 | 3.31 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 100,000 |
3 Sep 2014 | HKD | 3.22 | 3.33 | 3.2 | 3.26 | 3.26 | +0.03 (+0.93%) | 162,500 |
2 Sep 2014 | HKD | 3.33 | 3.33 | 3.2 | 3.23 | 3.23 | -0.1 (-3.00%) | 552,500 |
1 Sep 2014 | HKD | 3.31 | 3.38 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 40,000 |
29 Aug 2014 | HKD | 3.47 | 3.48 | 3.3 | 3.31 | 3.31 | -0.16 (-4.61%) | 282,500 |
28 Aug 2014 | HKD | 3.5 | 3.59 | 3.25 | 3.47 | 3.47 | -0.04 (-1.14%) | 622,500 |
27 Aug 2014 | HKD | 3.24 | 3.53 | 3.24 | 3.51 | 3.51 | +0.34 (+10.73%) | 1,580,000 |
26 Aug 2014 | HKD | 2.93 | 3.18 | 2.91 | 3.17 | 3.17 | +0.24 (+8.19%) | 550,000 |
25 Aug 2014 | HKD | 3.05 | 3.06 | 2.91 | 2.93 | 2.93 | -0.16 (-5.18%) | 942,500 |
22 Aug 2014 | HKD | 3.21 | 3.24 | 3.02 | 3.09 | 3.09 | -0.1 (-3.13%) | 830,000 |
21 Aug 2014 | HKD | 3.23 | 3.23 | 3.13 | 3.19 | 3.19 | -0.04 (-1.24%) | 332,500 |
20 Aug 2014 | HKD | 3.32 | 3.32 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 580,000 |
19 Aug 2014 | HKD | 3.2 | 3.31 | 3.2 | 3.31 | 3.31 | +0.02 (+0.61%) | 200,000 |
18 Aug 2014 | HKD | 3.19 | 3.41 | 3.19 | 3.29 | 3.29 | +0.06 (+1.86%) | 367,500 |
15 Aug 2014 | HKD | 3.42 | 3.42 | 3.22 | 3.23 | 3.23 | -0.17 (-5%) | 867,500 |
14 Aug 2014 | HKD | 3.45 | 3.46 | 3.36 | 3.4 | 3.4 | -0.09 (-2.58%) | 492,200 |
13 Aug 2014 | HKD | 3.5 | 3.56 | 3.49 | 3.49 | 3.49 | -0.02 (-0.57%) | 275,000 |
12 Aug 2014 | HKD | 3.6 | 3.6 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 432,500 |
11 Aug 2014 | HKD | 3.53 | 3.62 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 110,000 |
8 Aug 2014 | HKD | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 470,000 |