Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 7.96 | -0.01 (-0.50%) | 10,000 |
17 Sep 2014 | HKD | 2 | 2 | 1.98 | 2 | 8 | +0.02 (+1.01%) | 70,000 |
16 Sep 2014 | HKD | 1.93 | 1.99 | 1.93 | 1.98 | 7.92 | +0.09 (+4.76%) | 12,000 |
15 Sep 2014 | HKD | 1.82 | 1.89 | 1.82 | 1.89 | 7.56 | +0.04 (+2.16%) | 48,050 |
12 Sep 2014 | HKD | 1.9 | 1.97 | 1.85 | 1.85 | 7.4 | -0.11 (-5.61%) | 152,000 |
11 Sep 2014 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 7.84 | 0.0 (0.0%) | 0 |
10 Sep 2014 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 7.84 | 0.0 (0.0%) | 0 |
9 Sep 2014 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 7.84 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.04 | 2.04 | 1.94 | 1.96 | 7.84 | -0.08 (-3.92%) | 180,000 |
5 Sep 2014 | HKD | 2.06 | 2.06 | 2 | 2.04 | 8.16 | -0.08 (-3.77%) | 114,000 |
4 Sep 2014 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 8.48 | 0.0 (0.0%) | 0 |
3 Sep 2014 | HKD | 2.14 | 2.14 | 2.12 | 2.12 | 8.48 | -0.11 (-4.93%) | 84,000 |
2 Sep 2014 | HKD | 2.02 | 2.23 | 2.02 | 2.23 | 8.92 | +0.1 (+4.69%) | 2,556,000 |
1 Sep 2014 | HKD | 2.15 | 2.15 | 2.13 | 2.13 | 8.52 | -0.11 (-4.91%) | 24,000 |
29 Aug 2014 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 8.96 | -0.01 (-0.44%) | 0 |
28 Aug 2014 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 9 | 0.0 (0.0%) | 0 |
27 Aug 2014 | HKD | 2.05 | 2.26 | 2.05 | 2.25 | 9 | +0.01 (+0.45%) | 70,000 |
26 Aug 2014 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 8.96 | 0.0 (0.0%) | 0 |
25 Aug 2014 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 8.96 | 0.0 (0.0%) | 0 |
22 Aug 2014 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 8.96 | -0.03 (-1.32%) | 0 |
21 Aug 2014 | HKD | 2.16 | 2.27 | 2.16 | 2.27 | 9.08 | -0.02 (-0.87%) | 14,000 |
20 Aug 2014 | HKD | 2.29 | 2.3 | 2.29 | 2.29 | 9.16 | +0.01 (+0.44%) | 10,000 |
19 Aug 2014 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 9.12 | -0.01 (-0.44%) | 0 |
18 Aug 2014 | HKD | 2.1 | 2.29 | 2.1 | 2.29 | 9.16 | +0.08 (+3.62%) | 12,000 |
15 Aug 2014 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 8.84 | 0.0 (0.0%) | 0 |
14 Aug 2014 | HKD | 2.19 | 2.21 | 2.19 | 2.21 | 8.84 | +0.15 (+7.28%) | 384,000 |
13 Aug 2014 | HKD | 2.23 | 2.3 | 2.06 | 2.06 | 8.24 | -0.1 (-4.63%) | 324,000 |
12 Aug 2014 | HKD | 2.24 | 2.24 | 2.15 | 2.16 | 8.64 | -0.08 (-3.57%) | 122,000 |
11 Aug 2014 | HKD | 2.08 | 2.25 | 2.07 | 2.24 | 8.96 | +0.16 (+7.69%) | 176,000 |
8 Aug 2014 | HKD | 2.03 | 2.08 | 2.03 | 2.08 | 8.32 | 0.0 (0.0%) | 78,000 |