Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2014 | HKD | 25.75 | 26.08 | 25.51 | 26.07 | 26.07 | +0.32 (+1.24%) | 330,208 |
7 Aug 2014 | HKD | 25.61 | 25.87 | 25.6 | 25.75 | 25.75 | +0.14 (+0.55%) | 263,713 |
6 Aug 2014 | HKD | 25.81 | 25.92 | 25.41 | 25.61 | 25.61 | -0.2 (-0.77%) | 415,410 |
5 Aug 2014 | HKD | 25.69 | 25.93 | 25.69 | 25.81 | 25.81 | +0.22 (+0.86%) | 496,897 |
4 Aug 2014 | HKD | 26.08 | 26.08 | 25.58 | 25.59 | 25.59 | -0.49 (-1.88%) | 493,379 |
1 Aug 2014 | HKD | 26.09 | 26.09 | 25.77 | 26.08 | 26.08 | -0.01 (-0.04%) | 474,134 |
31 Jul 2014 | HKD | 25.9 | 26.19 | 25.9 | 26.09 | 26.09 | +0.19 (+0.73%) | 574,383 |
30 Jul 2014 | HKD | 25.48 | 26 | 25.47 | 25.9 | 25.9 | +0.43 (+1.69%) | 465,682 |
29 Jul 2014 | HKD | 25.59 | 25.65 | 25.4 | 25.47 | 25.47 | -0.12 (-0.47%) | 337,297 |
28 Jul 2014 | HKD | 25.35 | 25.71 | 25.1 | 25.59 | 25.59 | +0.1 (+0.39%) | 465,409 |
25 Jul 2014 | HKD | 25.1 | 25.5 | 25.05 | 25.49 | 25.49 | +0.3 (+1.19%) | 321,902 |
24 Jul 2014 | HKD | 25.4 | 25.68 | 25.05 | 25.19 | 25.19 | -0.25 (-0.98%) | 301,554 |
23 Jul 2014 | HKD | 25.8 | 25.95 | 25.43 | 25.44 | 25.44 | -0.51 (-1.97%) | 246,004 |
22 Jul 2014 | HKD | 26.22 | 26.22 | 25.88 | 25.95 | 25.95 | 0.0 (0.0%) | 157,358 |
21 Jul 2014 | HKD | 25.8 | 26.24 | 25.7 | 25.95 | 25.95 | +0.25 (+0.97%) | 471,694 |
18 Jul 2014 | HKD | 25.7 | 25.87 | 25.68 | 25.7 | 25.7 | -0.1 (-0.39%) | 489,202 |
17 Jul 2014 | HKD | 25.92 | 25.95 | 25.6 | 25.8 | 25.8 | -0.1 (-0.39%) | 312,925 |
16 Jul 2014 | HKD | 25.75 | 26.09 | 25.62 | 25.9 | 25.9 | -0.12 (-0.46%) | 365,073 |
15 Jul 2014 | HKD | 26.28 | 26.39 | 25.7 | 26.02 | 26.02 | -0.38 (-1.44%) | 539,826 |
14 Jul 2014 | HKD | 26.22 | 26.44 | 26.2 | 26.4 | 26.4 | +0.06 (+0.23%) | 291,100 |
11 Jul 2014 | HKD | 26 | 26.38 | 25.91 | 26.34 | 26.34 | +0.34 (+1.31%) | 426,367 |
10 Jul 2014 | HKD | 26.1 | 26.47 | 25.91 | 26 | 26 | -0.16 (-0.61%) | 535,872 |
9 Jul 2014 | HKD | 26.5 | 26.5 | 26.03 | 26.16 | 26.16 | -0.29 (-1.10%) | 551,132 |
8 Jul 2014 | HKD | 26.39 | 26.5 | 26.28 | 26.45 | 26.45 | +0.06 (+0.23%) | 292,616 |
7 Jul 2014 | HKD | 26.1 | 26.5 | 26.09 | 26.39 | 26.39 | +0.28 (+1.07%) | 461,176 |
4 Jul 2014 | HKD | 26 | 26.2 | 26 | 26.11 | 26.11 | +0.06 (+0.23%) | 276,947 |
3 Jul 2014 | HKD | 26 | 26.1 | 25.9 | 26.05 | 26.05 | 0.0 (0.0%) | 582,304 |
2 Jul 2014 | HKD | 26.25 | 26.25 | 26 | 26.05 | 26.05 | -0.2 (-0.76%) | 510,793 |
1 Jul 2014 | HKD | 26.15 | 26.38 | 26.15 | 26.25 | 26.25 | +0.1 (+0.38%) | 231,359 |
30 Jun 2014 | HKD | 26.13 | 26.3 | 26.01 | 26.15 | 26.15 | -0.14 (-0.53%) | 302,694 |