Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 3.34 | 3.39 | 3.3 | 3.37 | 3.37 | +0.03 (+0.90%) | 6,476,014 |
23 Jul 2014 | HKD | 3.38 | 3.41 | 3.3 | 3.34 | 3.34 | -0.07 (-2.05%) | 6,836,000 |
22 Jul 2014 | HKD | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 8,510,000 |
21 Jul 2014 | HKD | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | +0.03 (+0.90%) | 14,766,000 |
18 Jul 2014 | HKD | 3.29 | 3.36 | 3.26 | 3.35 | 3.35 | +0.05 (+1.52%) | 10,669,000 |
17 Jul 2014 | HKD | 3.27 | 3.34 | 3.25 | 3.3 | 3.3 | +0.05 (+1.54%) | 15,105,010 |
16 Jul 2014 | HKD | 3.33 | 3.33 | 3.2 | 3.25 | 3.25 | -0.06 (-1.81%) | 6,142,000 |
15 Jul 2014 | HKD | 3.38 | 3.4 | 3.29 | 3.31 | 3.31 | -0.09 (-2.65%) | 8,128,785 |
14 Jul 2014 | HKD | 3.37 | 3.43 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 14,403,810 |
11 Jul 2014 | HKD | 3.35 | 3.39 | 3.3 | 3.36 | 3.36 | -0.03 (-0.88%) | 9,843,010 |
10 Jul 2014 | HKD | 3.38 | 3.41 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 12,461,000 |
9 Jul 2014 | HKD | 3.16 | 3.45 | 3.16 | 3.4 | 3.4 | +0.21 (+6.58%) | 23,514,000 |
8 Jul 2014 | HKD | 3.15 | 3.2 | 3.09 | 3.19 | 3.19 | +0.07 (+2.24%) | 9,333,665 |
7 Jul 2014 | HKD | 3.13 | 3.13 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 2,110,000 |
4 Jul 2014 | HKD | 3.2 | 3.21 | 3.07 | 3.09 | 3.09 | -0.11 (-3.44%) | 6,948,000 |
3 Jul 2014 | HKD | 3.2 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 5,200,000 |
2 Jul 2014 | HKD | 3.16 | 3.26 | 3.12 | 3.2 | 3.2 | +0.04 (+1.27%) | 9,439,402 |
1 Jul 2014 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.99 | 3.2 | 2.98 | 3.16 | 3.16 | +0.18 (+6.04%) | 15,605,060 |
27 Jun 2014 | HKD | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | +0.1 (+3.47%) | 15,116,000 |
26 Jun 2014 | HKD | 2.84 | 2.89 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 5,073,000 |
25 Jun 2014 | HKD | 2.82 | 2.87 | 2.82 | 2.86 | 2.86 | +0.05 (+1.78%) | 9,510,000 |
24 Jun 2014 | HKD | 2.79 | 2.85 | 2.79 | 2.81 | 2.81 | +0.06 (+2.18%) | 8,914,000 |
23 Jun 2014 | HKD | 2.82 | 2.83 | 2.74 | 2.75 | 2.75 | -0.11 (-3.85%) | 4,555,000 |
20 Jun 2014 | HKD | 2.84 | 2.89 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 3,458,000 |
19 Jun 2014 | HKD | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.03 (-1.04%) | 7,328,000 |
18 Jun 2014 | HKD | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | -0.03 (-1.03%) | 666,000 |
17 Jun 2014 | HKD | 2.9 | 2.95 | 2.86 | 2.92 | 2.92 | +0.02 (+0.69%) | 2,955,714 |
16 Jun 2014 | HKD | 2.88 | 2.91 | 2.85 | 2.9 | 2.9 | +0.01 (+0.35%) | 1,904,000 |
13 Jun 2014 | HKD | 2.97 | 2.97 | 2.88 | 2.89 | 2.89 | -0.07 (-2.36%) | 2,652,000 |