Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2014 | HKD | 6.05 | 6.05 | 5.89 | 5.93 | 5.93 | -0.07 (-1.17%) | 561,000 |
15 Aug 2014 | HKD | 5.96 | 6.03 | 5.96 | 6 | 6 | +0.1 (+1.69%) | 226,500 |
14 Aug 2014 | HKD | 6.02 | 6.05 | 5.86 | 5.9 | 5.9 | -0.09 (-1.50%) | 792,750 |
13 Aug 2014 | HKD | 5.72 | 6 | 5.69 | 5.99 | 5.99 | +0.29 (+5.09%) | 1,578,550 |
12 Aug 2014 | HKD | 5.81 | 5.99 | 5.68 | 5.7 | 5.7 | 0.0 (0.0%) | 1,725,000 |
11 Aug 2014 | HKD | 5.99 | 5.99 | 5.68 | 5.7 | 5.7 | -0.16 (-2.73%) | 1,794,500 |
8 Aug 2014 | HKD | 6.1 | 6.1 | 5.85 | 5.86 | 5.86 | -0.24 (-3.93%) | 793,000 |
7 Aug 2014 | HKD | 6.25 | 6.25 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 986,500 |
6 Aug 2014 | HKD | 6.3 | 6.3 | 6.16 | 6.2 | 6.2 | -0.07 (-1.12%) | 667,500 |
5 Aug 2014 | HKD | 6.5 | 6.5 | 6.18 | 6.27 | 6.27 | -0.01 (-0.16%) | 532,500 |
4 Aug 2014 | HKD | 6.27 | 6.3 | 6.22 | 6.28 | 6.28 | +0.01 (+0.16%) | 201,000 |
1 Aug 2014 | HKD | 6.27 | 6.35 | 6.25 | 6.27 | 6.27 | -0.01 (-0.16%) | 991,000 |
31 Jul 2014 | HKD | 6.25 | 6.29 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 155,000 |
30 Jul 2014 | HKD | 6.4 | 6.42 | 6.23 | 6.28 | 6.28 | -0.11 (-1.72%) | 519,000 |
29 Jul 2014 | HKD | 6.49 | 6.5 | 6.32 | 6.39 | 6.39 | -0.01 (-0.16%) | 1,510,000 |
28 Jul 2014 | HKD | 6.44 | 6.45 | 6.35 | 6.4 | 6.4 | -0.09 (-1.39%) | 538,000 |
25 Jul 2014 | HKD | 6.08 | 6.5 | 6.03 | 6.49 | 6.49 | +0.46 (+7.63%) | 1,793,500 |
24 Jul 2014 | HKD | 6.13 | 6.15 | 5.94 | 6.03 | 6.03 | -0.09 (-1.47%) | 4,526,500 |
23 Jul 2014 | HKD | 6.2 | 6.31 | 6.1 | 6.12 | 6.12 | -0.06 (-0.97%) | 1,423,000 |
22 Jul 2014 | HKD | 6.4 | 6.4 | 6.16 | 6.18 | 6.18 | -0.27 (-4.19%) | 1,524,500 |
21 Jul 2014 | HKD | 6.49 | 6.55 | 6.45 | 6.45 | 6.45 | 0.0 (0.0%) | 157,500 |
18 Jul 2014 | HKD | 6.57 | 6.59 | 6.43 | 6.45 | 6.45 | -0.12 (-1.83%) | 801,000 |
17 Jul 2014 | HKD | 6.7 | 6.7 | 6.49 | 6.57 | 6.57 | -0.04 (-0.61%) | 1,872,500 |
16 Jul 2014 | HKD | 6.75 | 6.75 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 1,263,000 |
15 Jul 2014 | HKD | 6.75 | 6.75 | 6.67 | 6.67 | 6.67 | -0.03 (-0.45%) | 774,308 |
14 Jul 2014 | HKD | 6.68 | 6.75 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 449,500 |
11 Jul 2014 | HKD | 6.68 | 6.72 | 6.68 | 6.7 | 6.7 | 0.0 (0.0%) | 1,840,000 |
10 Jul 2014 | HKD | 6.75 | 6.75 | 6.67 | 6.7 | 6.7 | +0.01 (+0.15%) | 784,174 |
9 Jul 2014 | HKD | 6.68 | 6.7 | 6.66 | 6.69 | 6.69 | +0.01 (+0.15%) | 385,589 |
8 Jul 2014 | HKD | 6.69 | 6.74 | 6.67 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,395,500 |