Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
3 Sep 2014 | HKD | 7.1 | 7.15 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 10,341,086 |
2 Sep 2014 | HKD | 7.06 | 7.12 | 6.99 | 7.09 | 7.09 | +0.09 (+1.29%) | 12,470,000 |
1 Sep 2014 | HKD | 7 | 7.06 | 6.9 | 7 | 7 | +0.01 (+0.14%) | 8,100,748 |
29 Aug 2014 | HKD | 6.95 | 7.07 | 6.95 | 6.99 | 6.99 | +0.08 (+1.16%) | 17,603,691 |
28 Aug 2014 | HKD | 7.04 | 7.04 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 7,373,000 |
27 Aug 2014 | HKD | 6.95 | 7.09 | 6.92 | 7 | 7 | +0.08 (+1.16%) | 21,716,600 |
26 Aug 2014 | HKD | 7.03 | 7.1 | 6.87 | 6.92 | 6.92 | -0.1 (-1.42%) | 23,473,192 |
25 Aug 2014 | HKD | 7.15 | 7.19 | 6.94 | 7.02 | 7.02 | -0.07 (-0.99%) | 16,708,000 |
22 Aug 2014 | HKD | 7.18 | 7.19 | 7.07 | 7.09 | 7.09 | +0.01 (+0.14%) | 4,972,000 |
21 Aug 2014 | HKD | 7.18 | 7.18 | 7.02 | 7.08 | 7.08 | -0.04 (-0.56%) | 5,049,816 |
20 Aug 2014 | HKD | 7.15 | 7.2 | 7.1 | 7.12 | 7.12 | -0.03 (-0.42%) | 5,417,000 |
19 Aug 2014 | HKD | 7.19 | 7.2 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 5,591,000 |
18 Aug 2014 | HKD | 7.2 | 7.23 | 7.13 | 7.14 | 7.14 | 0.0 (0.0%) | 3,931,000 |
15 Aug 2014 | HKD | 7.2 | 7.2 | 7.11 | 7.14 | 7.14 | -0.04 (-0.56%) | 5,240,174 |
14 Aug 2014 | HKD | 7.3 | 7.3 | 7.16 | 7.18 | 7.18 | -0.11 (-1.51%) | 4,279,157 |
13 Aug 2014 | HKD | 7.3 | 7.32 | 7.17 | 7.29 | 7.29 | -0.01 (-0.14%) | 7,837,868 |
12 Aug 2014 | HKD | 7.16 | 7.3 | 7.13 | 7.3 | 7.3 | +0.13 (+1.81%) | 16,386,321 |
11 Aug 2014 | HKD | 7.05 | 7.18 | 7.05 | 7.17 | 7.17 | +0.16 (+2.28%) | 5,185,000 |
8 Aug 2014 | HKD | 7.05 | 7.08 | 6.96 | 7.01 | 7.01 | -0.03 (-0.43%) | 13,184,053 |
7 Aug 2014 | HKD | 7.19 | 7.2 | 7 | 7.04 | 7.04 | -0.15 (-2.09%) | 6,092,529 |
6 Aug 2014 | HKD | 7.2 | 7.24 | 7.09 | 7.19 | 7.19 | -0.08 (-1.10%) | 12,909,059 |
5 Aug 2014 | HKD | 7.16 | 7.27 | 7.12 | 7.27 | 7.27 | +0.16 (+2.25%) | 18,566,469 |
4 Aug 2014 | HKD | 6.9 | 7.14 | 6.9 | 7.11 | 7.11 | +0.19 (+2.75%) | 16,282,300 |
1 Aug 2014 | HKD | 6.91 | 6.99 | 6.89 | 6.92 | 6.92 | -0.08 (-1.14%) | 13,655,785 |
31 Jul 2014 | HKD | 7 | 7.04 | 6.92 | 7 | 7 | -0.05 (-0.71%) | 17,817,816 |
30 Jul 2014 | HKD | 7.02 | 7.05 | 6.98 | 7.05 | 7.05 | +0.03 (+0.43%) | 18,304,350 |
29 Jul 2014 | HKD | 6.97 | 7.1 | 6.97 | 7.02 | 7.02 | +0.06 (+0.86%) | 14,267,187 |
28 Jul 2014 | HKD | 7.02 | 7.09 | 6.93 | 6.96 | 6.96 | -0.09 (-1.28%) | 12,948,700 |
25 Jul 2014 | HKD | 7.06 | 7.08 | 6.98 | 7.05 | 7.05 | -0.02 (-0.28%) | 38,557,000 |