Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 3.98 | 3.98 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 1,414,000 |
17 Sep 2014 | HKD | 3.82 | 3.95 | 3.8 | 3.94 | 3.94 | +0.12 (+3.14%) | 16,676,020 |
16 Sep 2014 | HKD | 3.8 | 3.88 | 3.79 | 3.82 | 3.82 | 0.0 (0.0%) | 1,523,000 |
15 Sep 2014 | HKD | 3.8 | 3.85 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 1,206,000 |
12 Sep 2014 | HKD | 3.71 | 3.87 | 3.71 | 3.82 | 3.82 | +0.08 (+2.14%) | 2,234,000 |
11 Sep 2014 | HKD | 3.73 | 3.79 | 3.7 | 3.74 | 3.74 | +0.04 (+1.08%) | 1,056,000 |
10 Sep 2014 | HKD | 3.7 | 3.73 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 1,501,011 |
9 Sep 2014 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.67 | 3.75 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 428,000 |
5 Sep 2014 | HKD | 3.72 | 3.72 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 628,000 |
4 Sep 2014 | HKD | 3.72 | 3.8 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 11,648,050 |
3 Sep 2014 | HKD | 3.68 | 3.75 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 4,137,000 |
2 Sep 2014 | HKD | 3.6 | 3.71 | 3.59 | 3.68 | 3.68 | +0.06 (+1.66%) | 3,868,000 |
1 Sep 2014 | HKD | 3.48 | 3.64 | 3.47 | 3.62 | 3.62 | +0.15 (+4.32%) | 12,042,000 |
29 Aug 2014 | HKD | 3.41 | 3.51 | 3.4 | 3.47 | 3.47 | +0.04 (+1.17%) | 8,293,000 |
28 Aug 2014 | HKD | 3.41 | 3.5 | 3.41 | 3.43 | 3.43 | +0.02 (+0.59%) | 282,000 |
27 Aug 2014 | HKD | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -0.03 (-0.87%) | 429,000 |
26 Aug 2014 | HKD | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.06 (-1.71%) | 374,000 |
25 Aug 2014 | HKD | 3.49 | 3.54 | 3.48 | 3.5 | 3.5 | -0.01 (-0.28%) | 751,000 |
22 Aug 2014 | HKD | 3.52 | 3.53 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 563,000 |
21 Aug 2014 | HKD | 3.42 | 3.53 | 3.41 | 3.5 | 3.5 | +0.06 (+1.74%) | 689,000 |
20 Aug 2014 | HKD | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 360,000 |
19 Aug 2014 | HKD | 3.5 | 3.52 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 767,000 |
18 Aug 2014 | HKD | 3.53 | 3.53 | 3.45 | 3.48 | 3.48 | -0.02 (-0.57%) | 625,750 |
15 Aug 2014 | HKD | 3.48 | 3.52 | 3.42 | 3.5 | 3.5 | +0.02 (+0.57%) | 887,000 |
14 Aug 2014 | HKD | 3.48 | 3.52 | 3.47 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,104,000 |
13 Aug 2014 | HKD | 3.5 | 3.53 | 3.39 | 3.45 | 3.45 | -0.05 (-1.43%) | 383,000 |
12 Aug 2014 | HKD | 3.47 | 3.5 | 3.41 | 3.5 | 3.5 | +0.07 (+2.04%) | 1,351,000 |
11 Aug 2014 | HKD | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | +0.05 (+1.48%) | 439,000 |
8 Aug 2014 | HKD | 3.35 | 3.4 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 259,000 |