Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2014 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.53 | 3.56 | 3.44 | 3.55 | 3.55 | +0.01 (+0.28%) | 35,000 |
5 Sep 2014 | HKD | 3.53 | 3.54 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 77,000 |
4 Sep 2014 | HKD | 3.57 | 3.58 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 82,000 |
3 Sep 2014 | HKD | 3.57 | 3.58 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 37,000 |
2 Sep 2014 | HKD | 3.58 | 3.59 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 52,000 |
1 Sep 2014 | HKD | 3.58 | 3.6 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 55,000 |
29 Aug 2014 | HKD | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 25,000 |
28 Aug 2014 | HKD | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | -0.02 (-0.55%) | 42,000 |
27 Aug 2014 | HKD | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 46,000 |
26 Aug 2014 | HKD | 3.68 | 3.7 | 3.67 | 3.68 | 3.68 | 0.0 (0.0%) | 32,000 |
25 Aug 2014 | HKD | 3.68 | 3.71 | 3.65 | 3.68 | 3.68 | -0.02 (-0.54%) | 29,000 |
22 Aug 2014 | HKD | 3.7 | 3.71 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 59,000 |
21 Aug 2014 | HKD | 3.7 | 3.72 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 53,000 |
20 Aug 2014 | HKD | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.03 (-0.80%) | 260,000 |
19 Aug 2014 | HKD | 3.76 | 3.78 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 58,000 |
18 Aug 2014 | HKD | 3.75 | 3.8 | 3.75 | 3.76 | 3.76 | 0.0 (0.0%) | 30,000 |
15 Aug 2014 | HKD | 3.77 | 3.78 | 3.76 | 3.76 | 3.76 | -0.02 (-0.53%) | 30,000 |
14 Aug 2014 | HKD | 3.78 | 3.8 | 3.76 | 3.78 | 3.78 | -0.01 (-0.26%) | 48,000 |
13 Aug 2014 | HKD | 3.78 | 3.82 | 3.78 | 3.79 | 3.79 | 0.0 (0.0%) | 42,000 |
12 Aug 2014 | HKD | 3.8 | 3.83 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 21,000 |
11 Aug 2014 | HKD | 3.8 | 3.83 | 3.79 | 3.83 | 3.83 | +0.01 (+0.26%) | 113,000 |
8 Aug 2014 | HKD | 3.8 | 3.83 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 36,000 |
7 Aug 2014 | HKD | 3.83 | 3.85 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 50,000 |
6 Aug 2014 | HKD | 3.85 | 3.85 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 48,000 |
5 Aug 2014 | HKD | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | -0.01 (-0.26%) | 28,000 |
4 Aug 2014 | HKD | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 28,000 |
1 Aug 2014 | HKD | 3.87 | 3.87 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 35,000 |
31 Jul 2014 | HKD | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 42,000 |
30 Jul 2014 | HKD | 3.9 | 3.92 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 70,000 |