Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 41.5 | 41.5 | 40.9 | 41.1 | 41.1 | -0.2 (-0.48%) | 27,405,420 |
23 Jul 2014 | HKD | 41 | 41.35 | 40.6 | 41.3 | 41.3 | +0.3 (+0.73%) | 23,823,224 |
22 Jul 2014 | HKD | 40.05 | 41.05 | 39.75 | 41 | 41 | +1.3 (+3.27%) | 33,138,779 |
21 Jul 2014 | HKD | 39.75 | 39.95 | 39.65 | 39.7 | 39.7 | +0.15 (+0.38%) | 9,679,895 |
18 Jul 2014 | HKD | 39.2 | 39.8 | 39.2 | 39.55 | 39.55 | -0.2 (-0.50%) | 12,226,639 |
17 Jul 2014 | HKD | 39.45 | 39.9 | 39.3 | 39.75 | 39.75 | +0.3 (+0.76%) | 13,570,904 |
16 Jul 2014 | HKD | 39.15 | 39.6 | 39.05 | 39.45 | 39.45 | +0.4 (+1.02%) | 18,542,531 |
15 Jul 2014 | HKD | 39.1 | 39.45 | 39 | 39.05 | 39.05 | 0.0 (0.0%) | 22,298,279 |
14 Jul 2014 | HKD | 39.1 | 39.6 | 39 | 39.05 | 39.05 | -0.25 (-0.64%) | 13,365,012 |
11 Jul 2014 | HKD | 39 | 39.75 | 38.95 | 39.3 | 39.3 | +0.15 (+0.38%) | 19,258,560 |
10 Jul 2014 | HKD | 39.1 | 39.25 | 39 | 39.15 | 39.15 | +0.05 (+0.13%) | 11,143,144 |
9 Jul 2014 | HKD | 39.2 | 39.4 | 39.05 | 39.1 | 39.1 | -0.35 (-0.89%) | 15,802,380 |
8 Jul 2014 | HKD | 39.75 | 39.75 | 39.15 | 39.45 | 39.45 | +0.05 (+0.13%) | 12,130,239 |
7 Jul 2014 | HKD | 39.5 | 39.8 | 39.4 | 39.4 | 39.4 | -0.2 (-0.51%) | 7,052,739 |
4 Jul 2014 | HKD | 39.6 | 39.85 | 39.55 | 39.6 | 39.6 | +0.05 (+0.13%) | 9,064,142 |
3 Jul 2014 | HKD | 40 | 40 | 39.5 | 39.55 | 39.55 | -0.35 (-0.88%) | 16,852,659 |
2 Jul 2014 | HKD | 39.15 | 40 | 39.1 | 39.9 | 39.9 | +0.95 (+2.44%) | 28,556,162 |
1 Jul 2014 | HKD | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 39.5 | 39.55 | 38.6 | 38.95 | 38.95 | -0.45 (-1.14%) | 22,809,359 |
27 Jun 2014 | HKD | 39.1 | 39.4 | 39 | 39.4 | 39.4 | +0.55 (+1.42%) | 15,874,108 |
26 Jun 2014 | HKD | 38.65 | 39 | 38.55 | 38.85 | 38.85 | +0.2 (+0.52%) | 19,599,306 |
25 Jun 2014 | HKD | 38.65 | 38.8 | 38.45 | 38.65 | 38.65 | 0.0 (0.0%) | 14,480,427 |
24 Jun 2014 | HKD | 38.6 | 39 | 38.3 | 38.65 | 38.65 | +0.35 (+0.91%) | 16,422,527 |
23 Jun 2014 | HKD | 39.25 | 39.5 | 38.25 | 38.3 | 38.3 | -0.9 (-2.30%) | 25,399,052 |
20 Jun 2014 | HKD | 39.05 | 39.3 | 38.95 | 39.2 | 39.2 | +0.05 (+0.13%) | 12,593,078 |
19 Jun 2014 | HKD | 39.2 | 39.3 | 38.9 | 39.15 | 39.15 | +0.45 (+1.16%) | 11,240,811 |
18 Jun 2014 | HKD | 38.6 | 39 | 38.5 | 38.7 | 38.7 | -0.15 (-0.39%) | 13,656,041 |
17 Jun 2014 | HKD | 39.1 | 39.2 | 38.25 | 38.85 | 38.85 | -0.55 (-1.40%) | 19,965,064 |
16 Jun 2014 | HKD | 39.05 | 39.4 | 39 | 39.4 | 39.4 | +0.1 (+0.25%) | 6,069,910 |
13 Jun 2014 | HKD | 38.85 | 39.5 | 38.8 | 39.3 | 39.3 | +0.2 (+0.51%) | 7,414,487 |