Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2014 | HKD | 6.45 | 6.86 | 6.4 | 6.69 | 6.69 | +0.21 (+3.24%) | 3,255,000 |
23 Sep 2014 | HKD | 6.5 | 6.62 | 6.35 | 6.48 | 6.48 | +0.08 (+1.25%) | 3,380,000 |
22 Sep 2014 | HKD | 6.28 | 6.46 | 6.15 | 6.4 | 6.4 | +0.11 (+1.75%) | 2,971,000 |
19 Sep 2014 | HKD | 6 | 6.5 | 5.98 | 6.29 | 6.29 | +0.29 (+4.83%) | 4,693,500 |
18 Sep 2014 | HKD | 5.9 | 6 | 5.85 | 6 | 6 | +0.09 (+1.52%) | 1,545,500 |
17 Sep 2014 | HKD | 6 | 6.04 | 5.85 | 5.91 | 5.91 | -0.02 (-0.34%) | 2,545,500 |
16 Sep 2014 | HKD | 6.05 | 6.05 | 5.9 | 5.93 | 5.93 | -0.09 (-1.50%) | 707,000 |
15 Sep 2014 | HKD | 6.1 | 6.17 | 5.95 | 6.02 | 6.02 | -0.08 (-1.31%) | 2,350,000 |
12 Sep 2014 | HKD | 6.28 | 6.28 | 6.1 | 6.1 | 6.1 | -0.09 (-1.45%) | 2,859,500 |
11 Sep 2014 | HKD | 6.25 | 6.38 | 6.09 | 6.19 | 6.19 | +0.04 (+0.65%) | 2,990,000 |
10 Sep 2014 | HKD | 6.32 | 6.35 | 6.1 | 6.15 | 6.15 | -0.24 (-3.76%) | 3,914,000 |
9 Sep 2014 | HKD | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 6.13 | 6.39 | 6.13 | 6.39 | 6.39 | +0.24 (+3.90%) | 5,088,000 |
5 Sep 2014 | HKD | 5.96 | 6.3 | 5.93 | 6.15 | 6.15 | +0.19 (+3.19%) | 4,551,000 |
4 Sep 2014 | HKD | 5.65 | 6.01 | 5.56 | 5.96 | 5.96 | +0.28 (+4.93%) | 2,793,500 |
3 Sep 2014 | HKD | 5.68 | 5.74 | 5.53 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,494,200 |
2 Sep 2014 | HKD | 5.79 | 5.8 | 5.65 | 5.66 | 5.66 | -0.1 (-1.74%) | 1,354,500 |
1 Sep 2014 | HKD | 5.61 | 6 | 5.6 | 5.76 | 5.76 | +0.11 (+1.95%) | 2,545,500 |
29 Aug 2014 | HKD | 5.78 | 5.83 | 5.5 | 5.65 | 5.65 | -0.17 (-2.92%) | 1,957,000 |
28 Aug 2014 | HKD | 5.89 | 5.95 | 5.74 | 5.82 | 5.82 | -0.04 (-0.68%) | 3,738,000 |
27 Aug 2014 | HKD | 5.87 | 6.15 | 5.85 | 5.86 | 5.86 | +0.06 (+1.03%) | 8,876,500 |
26 Aug 2014 | HKD | 5.7 | 5.85 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 11,486,500 |
25 Aug 2014 | HKD | 5.6 | 5.67 | 5.55 | 5.65 | 5.65 | +0.07 (+1.25%) | 2,728,500 |
22 Aug 2014 | HKD | 5.4 | 5.76 | 5.4 | 5.58 | 5.58 | +0.17 (+3.14%) | 3,187,500 |
21 Aug 2014 | HKD | 5.48 | 5.5 | 5.37 | 5.41 | 5.41 | -0.05 (-0.92%) | 933,000 |
20 Aug 2014 | HKD | 5.46 | 5.53 | 5.37 | 5.46 | 5.46 | +0.01 (+0.18%) | 1,004,300 |
19 Aug 2014 | HKD | 5.38 | 5.45 | 5.32 | 5.45 | 5.45 | +0.11 (+2.06%) | 2,387,000 |
18 Aug 2014 | HKD | 5.53 | 5.53 | 5.32 | 5.34 | 5.34 | -0.17 (-3.09%) | 2,114,500 |
15 Aug 2014 | HKD | 5.4 | 5.54 | 5.4 | 5.51 | 5.51 | +0.13 (+2.42%) | 1,190,500 |
14 Aug 2014 | HKD | 5.4 | 5.4 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 573,000 |