Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 3.4 | 3.43 | 3.23 | 3.24 | 3.24 | -0.2 (-5.81%) | 11,523,000 |
3 Sep 2014 | HKD | 3.42 | 3.45 | 3.36 | 3.44 | 3.44 | +0.05 (+1.47%) | 7,603,000 |
2 Sep 2014 | HKD | 3.33 | 3.44 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 9,058,000 |
1 Sep 2014 | HKD | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,423,000 |
29 Aug 2014 | HKD | 3.32 | 3.38 | 3.27 | 3.37 | 3.37 | +0.06 (+1.81%) | 6,301,013 |
28 Aug 2014 | HKD | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | +0.11 (+3.44%) | 4,162,000 |
27 Aug 2014 | HKD | 3.28 | 3.28 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 1,552,000 |
26 Aug 2014 | HKD | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 880,000 |
25 Aug 2014 | HKD | 3.33 | 3.33 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 2,038,000 |
22 Aug 2014 | HKD | 3.35 | 3.36 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,426,571 |
21 Aug 2014 | HKD | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | +0.08 (+2.43%) | 4,649,000 |
20 Aug 2014 | HKD | 3.32 | 3.34 | 3.24 | 3.29 | 3.29 | -0.03 (-0.90%) | 10,975,000 |
19 Aug 2014 | HKD | 3.3 | 3.34 | 3.29 | 3.32 | 3.32 | +0.03 (+0.91%) | 9,998,000 |
18 Aug 2014 | HKD | 3.32 | 3.33 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 4,244,857 |
15 Aug 2014 | HKD | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | +0.01 (+0.30%) | 8,696,316 |
14 Aug 2014 | HKD | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | +0.04 (+1.22%) | 5,818,243 |
13 Aug 2014 | HKD | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -0.07 (-2.08%) | 8,508,000 |
12 Aug 2014 | HKD | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 3,299,953 |
11 Aug 2014 | HKD | 3.44 | 3.44 | 3.33 | 3.38 | 3.38 | -0.06 (-1.74%) | 2,615,000 |
8 Aug 2014 | HKD | 3.37 | 3.51 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 7,548,000 |
7 Aug 2014 | HKD | 3.31 | 3.42 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 15,772,000 |
6 Aug 2014 | HKD | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 6,260,000 |
5 Aug 2014 | HKD | 3.18 | 3.3 | 3.15 | 3.27 | 3.27 | +0.09 (+2.83%) | 7,269,000 |
4 Aug 2014 | HKD | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 7,298,218 |
1 Aug 2014 | HKD | 3.25 | 3.28 | 3.18 | 3.2 | 3.2 | -0.13 (-3.90%) | 9,098,191 |
31 Jul 2014 | HKD | 3.15 | 3.35 | 3.03 | 3.33 | 3.33 | +0.05 (+1.52%) | 28,846,881 |
30 Jul 2014 | HKD | 3.27 | 3.33 | 3.27 | 3.28 | 3.28 | +0.03 (+0.92%) | 2,648,250 |
29 Jul 2014 | HKD | 3.32 | 3.33 | 3.22 | 3.25 | 3.25 | -0.08 (-2.40%) | 7,094,000 |
28 Jul 2014 | HKD | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 2,889,267 |
25 Jul 2014 | HKD | 3.34 | 3.37 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 3,084,000 |