Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2014 | HKD | 2.28 | 2.28 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 37,779,458 |
14 Aug 2014 | HKD | 2.29 | 2.29 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 43,478,000 |
13 Aug 2014 | HKD | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 31,358,000 |
12 Aug 2014 | HKD | 2.25 | 2.33 | 2.24 | 2.31 | 2.31 | +0.08 (+3.59%) | 35,974,000 |
11 Aug 2014 | HKD | 2.28 | 2.28 | 2.21 | 2.23 | 2.23 | -0.04 (-1.76%) | 26,369,333 |
8 Aug 2014 | HKD | 2.35 | 2.36 | 2.26 | 2.27 | 2.27 | -0.08 (-3.40%) | 61,418,000 |
7 Aug 2014 | HKD | 2.36 | 2.36 | 2.32 | 2.35 | 2.35 | -0.02 (-0.84%) | 68,668,000 |
6 Aug 2014 | HKD | 2.36 | 2.42 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 8,993,767 |
5 Aug 2014 | HKD | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 17,628,000 |
4 Aug 2014 | HKD | 2.48 | 2.5 | 2.35 | 2.36 | 2.36 | -0.13 (-5.22%) | 17,378,000 |
1 Aug 2014 | HKD | 2.42 | 2.54 | 2.4 | 2.49 | 2.49 | +0.05 (+2.05%) | 26,200,000 |
31 Jul 2014 | HKD | 2.35 | 2.45 | 2.34 | 2.44 | 2.44 | +0.09 (+3.83%) | 22,000,000 |
30 Jul 2014 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 59,942,000 |
29 Jul 2014 | HKD | 2.39 | 2.4 | 2.35 | 2.38 | 2.38 | 0.0 (0.0%) | 5,962,000 |
28 Jul 2014 | HKD | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 10,130,000 |
25 Jul 2014 | HKD | 2.45 | 2.45 | 2.33 | 2.36 | 2.36 | -0.06 (-2.48%) | 24,468,786 |
24 Jul 2014 | HKD | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 41,248,000 |
23 Jul 2014 | HKD | 2.38 | 2.43 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 17,374,000 |
22 Jul 2014 | HKD | 2.35 | 2.43 | 2.34 | 2.39 | 2.39 | +0.06 (+2.58%) | 32,700,000 |
21 Jul 2014 | HKD | 2.3 | 2.37 | 2.28 | 2.33 | 2.33 | +0.05 (+2.19%) | 57,500,000 |
18 Jul 2014 | HKD | 2.21 | 2.32 | 2.21 | 2.28 | 2.28 | +0.02 (+0.88%) | 16,537,000 |
17 Jul 2014 | HKD | 2.25 | 2.3 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 19,753,000 |
16 Jul 2014 | HKD | 2.21 | 2.3 | 2.18 | 2.25 | 2.25 | +0.05 (+2.27%) | 36,198,000 |
15 Jul 2014 | HKD | 2.07 | 2.22 | 2.07 | 2.2 | 2.2 | +0.11 (+5.26%) | 49,776,000 |
14 Jul 2014 | HKD | 2.14 | 2.14 | 2.03 | 2.09 | 2.09 | -0.01 (-0.48%) | 13,994,000 |
11 Jul 2014 | HKD | 2 | 2.15 | 1.98 | 2.1 | 2.1 | +0.06 (+2.94%) | 40,254,000 |
10 Jul 2014 | HKD | 2.01 | 2.07 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 84,956,000 |
9 Jul 2014 | HKD | 2.05 | 2.05 | 1.96 | 2 | 2 | -0.07 (-3.38%) | 72,896,000 |
8 Jul 2014 | HKD | 2.05 | 2.12 | 2.03 | 2.07 | 2.07 | +0.02 (+0.98%) | 64,160,000 |
7 Jul 2014 | HKD | 2.08 | 2.1 | 2.04 | 2.05 | 2.05 | -0.03 (-1.44%) | 8,088,000 |