Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 4.14 | 4.26 | 4.11 | 4.22 | 4.22 | +0.06 (+1.44%) | 936,000 |
23 Jul 2014 | HKD | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 2,203,000 |
22 Jul 2014 | HKD | 4.17 | 4.27 | 4.1 | 4.16 | 4.16 | -0.05 (-1.19%) | 2,619,000 |
21 Jul 2014 | HKD | 4.29 | 4.29 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 512,000 |
18 Jul 2014 | HKD | 4.25 | 4.3 | 4.2 | 4.25 | 4.25 | -0.09 (-2.07%) | 1,758,000 |
17 Jul 2014 | HKD | 4.3 | 4.35 | 4.27 | 4.34 | 4.34 | +0.08 (+1.88%) | 786,000 |
16 Jul 2014 | HKD | 4.39 | 4.43 | 4.2 | 4.26 | 4.26 | -0.14 (-3.18%) | 2,802,000 |
15 Jul 2014 | HKD | 4.44 | 4.5 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,890,000 |
14 Jul 2014 | HKD | 4.39 | 4.46 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 3,558,000 |
11 Jul 2014 | HKD | 4.41 | 4.46 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 3,061,000 |
10 Jul 2014 | HKD | 4.36 | 4.45 | 4.33 | 4.4 | 4.4 | +0.15 (+3.53%) | 3,857,000 |
9 Jul 2014 | HKD | 4.38 | 4.38 | 4.2 | 4.25 | 4.25 | -0.1 (-2.30%) | 4,362,000 |
8 Jul 2014 | HKD | 4.28 | 4.4 | 4.28 | 4.35 | 4.35 | +0.04 (+0.93%) | 2,236,000 |
7 Jul 2014 | HKD | 4.48 | 4.48 | 4.3 | 4.31 | 4.31 | -0.17 (-3.79%) | 3,751,000 |
4 Jul 2014 | HKD | 4.35 | 4.54 | 4.26 | 4.48 | 4.48 | +0.18 (+4.19%) | 3,141,000 |
3 Jul 2014 | HKD | 4.35 | 4.36 | 4.27 | 4.3 | 4.3 | -0.05 (-1.15%) | 2,038,000 |
2 Jul 2014 | HKD | 4.43 | 4.43 | 4.25 | 4.35 | 4.35 | -0.08 (-1.81%) | 2,676,000 |
1 Jul 2014 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 4.2 | 4.46 | 4.16 | 4.43 | 4.43 | +0.21 (+4.98%) | 2,236,000 |
27 Jun 2014 | HKD | 4.36 | 4.4 | 4.21 | 4.22 | 4.22 | -0.17 (-3.87%) | 2,880,000 |
26 Jun 2014 | HKD | 4.4 | 4.48 | 4.37 | 4.39 | 4.39 | +0.05 (+1.15%) | 776,000 |
25 Jun 2014 | HKD | 4.25 | 4.51 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 2,839,000 |
24 Jun 2014 | HKD | 4.42 | 4.42 | 4.26 | 4.31 | 4.31 | -0.11 (-2.49%) | 1,134,000 |
23 Jun 2014 | HKD | 4.2 | 4.52 | 4.2 | 4.42 | 4.42 | +0.22 (+5.24%) | 2,593,000 |
20 Jun 2014 | HKD | 4.27 | 4.27 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,295,000 |
19 Jun 2014 | HKD | 4.21 | 4.26 | 4.16 | 4.21 | 4.21 | -0.03 (-0.71%) | 1,560,000 |
18 Jun 2014 | HKD | 4.31 | 4.39 | 4.2 | 4.24 | 4.24 | -0.11 (-2.53%) | 2,237,000 |
17 Jun 2014 | HKD | 4.5 | 4.5 | 4.33 | 4.35 | 4.35 | -0.14 (-3.12%) | 1,055,000 |
16 Jun 2014 | HKD | 4.52 | 4.6 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 2,497,000 |
13 Jun 2014 | HKD | 4.4 | 4.59 | 4.35 | 4.52 | 4.52 | +0.1 (+2.26%) | 4,611,000 |