Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2014 | HKD | 5.14 | 5.17 | 4.97 | 5.05 | 5.05 | -0.07 (-1.37%) | 3,751,000 |
18 Sep 2014 | HKD | 5.11 | 5.26 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 1,399,000 |
17 Sep 2014 | HKD | 4.97 | 5.18 | 4.97 | 5.15 | 5.15 | +0.21 (+4.25%) | 3,288,000 |
16 Sep 2014 | HKD | 4.92 | 5.07 | 4.9 | 4.94 | 4.94 | -0.01 (-0.20%) | 656,000 |
15 Sep 2014 | HKD | 4.81 | 5 | 4.76 | 4.95 | 4.95 | +0.13 (+2.70%) | 1,921,000 |
12 Sep 2014 | HKD | 4.87 | 4.9 | 4.79 | 4.82 | 4.82 | -0.01 (-0.21%) | 1,693,000 |
11 Sep 2014 | HKD | 4.96 | 5.01 | 4.7 | 4.83 | 4.83 | -0.12 (-2.42%) | 4,147,000 |
10 Sep 2014 | HKD | 5.12 | 5.12 | 4.9 | 4.95 | 4.95 | -0.17 (-3.32%) | 5,705,000 |
9 Sep 2014 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 5.22 | 5.22 | 5.07 | 5.12 | 5.12 | -0.1 (-1.92%) | 892,400 |
5 Sep 2014 | HKD | 5.26 | 5.3 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 2,229,400 |
4 Sep 2014 | HKD | 5.26 | 5.31 | 5.24 | 5.26 | 5.26 | 0.0 (0.0%) | 2,420,400 |
3 Sep 2014 | HKD | 5.15 | 5.31 | 5.15 | 5.26 | 5.26 | +0.11 (+2.14%) | 1,353,000 |
2 Sep 2014 | HKD | 5.21 | 5.28 | 5.04 | 5.15 | 5.15 | 0.0 (0.0%) | 1,621,800 |
1 Sep 2014 | HKD | 5.14 | 5.2 | 5.05 | 5.15 | 5.15 | +0.03 (+0.59%) | 2,359,000 |
29 Aug 2014 | HKD | 5.27 | 5.37 | 4.96 | 5.12 | 5.12 | -0.14 (-2.66%) | 4,882,000 |
28 Aug 2014 | HKD | 5.5 | 5.6 | 5.25 | 5.26 | 5.26 | -0.22 (-4.01%) | 3,607,000 |
27 Aug 2014 | HKD | 5.65 | 5.74 | 5.44 | 5.48 | 5.48 | -0.32 (-5.52%) | 6,893,000 |
26 Aug 2014 | HKD | 5.78 | 5.88 | 5.76 | 5.8 | 5.8 | -0.08 (-1.36%) | 1,029,000 |
25 Aug 2014 | HKD | 5.78 | 5.89 | 5.77 | 5.88 | 5.88 | +0.09 (+1.55%) | 1,987,000 |
22 Aug 2014 | HKD | 5.84 | 5.84 | 5.78 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,201,000 |
21 Aug 2014 | HKD | 5.88 | 5.91 | 5.72 | 5.84 | 5.84 | -0.1 (-1.68%) | 1,655,000 |
20 Aug 2014 | HKD | 5.93 | 6.01 | 5.85 | 5.94 | 5.94 | 0.0 (0.0%) | 1,283,000 |
19 Aug 2014 | HKD | 5.86 | 6.04 | 5.86 | 5.94 | 5.94 | +0.05 (+0.85%) | 1,884,000 |
18 Aug 2014 | HKD | 5.81 | 5.95 | 5.81 | 5.89 | 5.89 | +0.05 (+0.86%) | 790,000 |
15 Aug 2014 | HKD | 5.86 | 5.88 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 874,000 |
14 Aug 2014 | HKD | 5.82 | 5.95 | 5.78 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,962,000 |
13 Aug 2014 | HKD | 6.06 | 6.09 | 5.76 | 5.8 | 5.8 | -0.27 (-4.45%) | 5,725,000 |
12 Aug 2014 | HKD | 6.17 | 6.31 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 8,225,000 |
11 Aug 2014 | HKD | 5.9 | 6.17 | 5.82 | 6.13 | 6.13 | +0.23 (+3.90%) | 7,390,400 |