Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Jul 2014 | HKD | 6.98 | 6.98 | 6.72 | 6.73 | 6.73 | -0.33 (-4.67%) | 1,243,500 |
4 Jul 2014 | HKD | 6.87 | 7.09 | 6.85 | 7.06 | 7.06 | +0.21 (+3.07%) | 1,476,000 |
3 Jul 2014 | HKD | 6.85 | 6.95 | 6.67 | 6.85 | 6.85 | +0.06 (+0.88%) | 1,988,500 |
2 Jul 2014 | HKD | 6.53 | 6.89 | 6.51 | 6.79 | 6.79 | +0.25 (+3.82%) | 2,947,000 |
1 Jul 2014 | HKD | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 6.65 | 6.65 | 6.52 | 6.54 | 6.54 | -0.05 (-0.76%) | 1,321,500 |
27 Jun 2014 | HKD | 6.45 | 6.6 | 6.45 | 6.59 | 6.59 | -0.03 (-0.45%) | 1,014,500 |