Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 3.32 | 3.38 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 682,000 |
6 Aug 2014 | HKD | 3.36 | 3.42 | 3.34 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,356,000 |
5 Aug 2014 | HKD | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 818,000 |
4 Aug 2014 | HKD | 3.37 | 3.49 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 998,000 |
1 Aug 2014 | HKD | 3.44 | 3.49 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,851,000 |
31 Jul 2014 | HKD | 3.39 | 3.45 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 3,131,000 |
30 Jul 2014 | HKD | 3.52 | 3.53 | 3.38 | 3.4 | 3.4 | -0.13 (-3.68%) | 1,946,000 |
29 Jul 2014 | HKD | 3.35 | 3.55 | 3.35 | 3.53 | 3.53 | +0.18 (+5.37%) | 4,962,000 |
28 Jul 2014 | HKD | 3.31 | 3.37 | 3.25 | 3.35 | 3.35 | +0.03 (+0.90%) | 1,288,000 |
25 Jul 2014 | HKD | 3.23 | 3.34 | 3.21 | 3.32 | 3.32 | +0.11 (+3.43%) | 1,718,000 |
24 Jul 2014 | HKD | 3.21 | 3.24 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 1,599,000 |
23 Jul 2014 | HKD | 3.18 | 3.21 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 3,030,000 |
22 Jul 2014 | HKD | 3.15 | 3.2 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 656,000 |
21 Jul 2014 | HKD | 3.18 | 3.22 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 808,000 |
18 Jul 2014 | HKD | 3.15 | 3.19 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 868,000 |
17 Jul 2014 | HKD | 3.2 | 3.21 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,156,000 |
16 Jul 2014 | HKD | 3.22 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 1,635,000 |
15 Jul 2014 | HKD | 3.22 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 2,246,000 |
14 Jul 2014 | HKD | 3.2 | 3.25 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 3,642,074 |
11 Jul 2014 | HKD | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | -0.06 (-1.83%) | 1,186,000 |
10 Jul 2014 | HKD | 3.22 | 3.3 | 3.19 | 3.28 | 3.28 | +0.08 (+2.50%) | 7,244,335 |
9 Jul 2014 | HKD | 3.26 | 3.26 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 1,896,000 |
8 Jul 2014 | HKD | 3.18 | 3.3 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 2,696,000 |
7 Jul 2014 | HKD | 3.21 | 3.23 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 1,205,000 |
4 Jul 2014 | HKD | 3.19 | 3.21 | 3.14 | 3.2 | 3.2 | +0.03 (+0.95%) | 1,123,000 |
3 Jul 2014 | HKD | 3.15 | 3.24 | 3.15 | 3.17 | 3.17 | +0.05 (+1.60%) | 1,404,000 |
2 Jul 2014 | HKD | 3.2 | 3.3 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 2,549,125 |
1 Jul 2014 | HKD | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.19 | 3.28 | 3.13 | 3.17 | 3.17 | -0.02 (-0.63%) | 1,652,141 |
27 Jun 2014 | HKD | 3.2 | 3.21 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 490,000 |