Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 3.52 | 3.61 | 3.51 | 3.56 | 3.56 | -0.03 (-0.84%) | 90,000 |
6 Aug 2014 | HKD | 3.7 | 3.72 | 3.54 | 3.59 | 3.59 | -0.17 (-4.52%) | 422,500 |
5 Aug 2014 | HKD | 3.78 | 3.81 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 355,000 |
4 Aug 2014 | HKD | 3.58 | 3.84 | 3.58 | 3.76 | 3.76 | +0.21 (+5.92%) | 620,000 |
1 Aug 2014 | HKD | 3.46 | 3.56 | 3.42 | 3.55 | 3.55 | +0.05 (+1.43%) | 422,500 |
31 Jul 2014 | HKD | 3.51 | 3.55 | 3.49 | 3.5 | 3.5 | -0.06 (-1.69%) | 315,000 |
30 Jul 2014 | HKD | 3.35 | 3.56 | 3.35 | 3.56 | 3.56 | +0.23 (+6.91%) | 885,000 |
29 Jul 2014 | HKD | 3.52 | 3.6 | 3.3 | 3.33 | 3.33 | -0.19 (-5.40%) | 1,002,000 |
28 Jul 2014 | HKD | 3.5 | 3.6 | 3.47 | 3.52 | 3.52 | +0.04 (+1.15%) | 767,500 |
25 Jul 2014 | HKD | 3.7 | 3.73 | 3.39 | 3.48 | 3.48 | -0.25 (-6.70%) | 2,377,500 |
24 Jul 2014 | HKD | 3.97 | 4.01 | 3.66 | 3.73 | 3.73 | -0.24 (-6.05%) | 1,162,500 |
23 Jul 2014 | HKD | 4.21 | 4.41 | 3.93 | 3.97 | 3.97 | -0.2 (-4.80%) | 2,760,000 |
22 Jul 2014 | HKD | 3.96 | 4.29 | 3.83 | 4.17 | 4.17 | +0.36 (+9.45%) | 2,814,500 |
21 Jul 2014 | HKD | 3.7 | 4 | 3.68 | 3.81 | 3.81 | +0.15 (+4.10%) | 2,455,000 |
18 Jul 2014 | HKD | 3.2 | 3.7 | 3.2 | 3.66 | 3.66 | +0.37 (+11.25%) | 3,807,500 |
17 Jul 2014 | HKD | 3.15 | 3.77 | 3.15 | 3.29 | 3.29 | +0.31 (+10.40%) | 8,265,000 |
16 Jul 2014 | HKD | 2.7 | 2.99 | 2.7 | 2.98 | 2.98 | +0.24 (+8.76%) | 1,715,000 |
15 Jul 2014 | HKD | 2.79 | 2.87 | 2.7 | 2.74 | 2.74 | -0.05 (-1.79%) | 550,000 |
14 Jul 2014 | HKD | 2.63 | 2.8 | 2.63 | 2.79 | 2.79 | +0.16 (+6.08%) | 697,500 |
11 Jul 2014 | HKD | 2.5 | 2.72 | 2.5 | 2.63 | 2.63 | +0.13 (+5.20%) | 400,000 |
10 Jul 2014 | HKD | 2.5 | 2.54 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 332,500 |
9 Jul 2014 | HKD | 2.5 | 2.56 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 265,000 |
8 Jul 2014 | HKD | 2.57 | 2.57 | 2.4 | 2.52 | 2.52 | -0.05 (-1.95%) | 877,500 |
7 Jul 2014 | HKD | 2.68 | 2.68 | 2.56 | 2.57 | 2.57 | -0.12 (-4.46%) | 502,500 |
4 Jul 2014 | HKD | 2.68 | 2.77 | 2.67 | 2.69 | 2.69 | +0.01 (+0.37%) | 482,500 |
3 Jul 2014 | HKD | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 197,500 |
2 Jul 2014 | HKD | 2.72 | 2.78 | 2.65 | 2.69 | 2.69 | -0.04 (-1.47%) | 747,500 |
1 Jul 2014 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.74 | 2.8 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 1,095,000 |
27 Jun 2014 | HKD | 2.78 | 2.78 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 520,000 |