Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2014 | HKD | 3,150 | 3,170 | 3,120 | 3,170 | 3,170 | +5 (+0.16%) | 800 |
27 Aug 2014 | HKD | 3,140 | 3,175 | 3,110 | 3,165 | 3,165 | +55 (+1.77%) | 1,500 |
26 Aug 2014 | HKD | 3,115 | 3,120 | 3,060 | 3,110 | 3,110 | -5 (-0.16%) | 3,100 |
25 Aug 2014 | HKD | 3,070 | 3,160 | 3,070 | 3,115 | 3,115 | -25 (-0.80%) | 1,900 |
22 Aug 2014 | HKD | 3,195 | 3,195 | 3,140 | 3,140 | 3,140 | -60 (-1.88%) | 1,200 |
21 Aug 2014 | HKD | 3,190 | 3,240 | 3,190 | 3,200 | 3,200 | +25 (+0.79%) | 1,300 |
20 Aug 2014 | HKD | 3,105 | 3,175 | 3,105 | 3,175 | 3,175 | +75 (+2.42%) | 1,000 |
19 Aug 2014 | HKD | 3,125 | 3,125 | 3,085 | 3,100 | 3,100 | +45 (+1.47%) | 1,800 |
18 Aug 2014 | HKD | 3,050 | 3,055 | 3,050 | 3,055 | 3,055 | -5 (-0.16%) | 1,100 |
15 Aug 2014 | HKD | 3,070 | 3,075 | 3,060 | 3,060 | 3,060 | -10 (-0.33%) | 600 |
14 Aug 2014 | HKD | 3,040 | 3,070 | 3,015 | 3,070 | 3,070 | +70 (+2.33%) | 2,000 |
13 Aug 2014 | HKD | 3,055 | 3,055 | 2,998 | 3,000 | 3,000 | -30 (-0.99%) | 700 |
12 Aug 2014 | HKD | 3,010 | 3,030 | 2,960 | 3,030 | 3,030 | +30 (+1%) | 2,700 |
11 Aug 2014 | HKD | 3,030 | 3,030 | 2,995 | 3,000 | 3,000 | +15 (+0.50%) | 1,600 |
8 Aug 2014 | HKD | 3,005 | 3,020 | 2,946 | 2,985 | 2,985 | +30 (+1.02%) | 2,000 |
7 Aug 2014 | HKD | 2,972 | 2,982 | 2,953 | 2,955 | 2,955 | +2 (+0.07%) | 1,400 |
6 Aug 2014 | HKD | 3,040 | 3,040 | 2,946 | 2,953 | 2,953 | -87 (-2.86%) | 4,300 |
5 Aug 2014 | HKD | 3,100 | 3,160 | 3,020 | 3,040 | 3,040 | -40 (-1.30%) | 3,700 |
4 Aug 2014 | HKD | 3,155 | 3,155 | 3,040 | 3,080 | 3,080 | -50 (-1.60%) | 8,300 |
1 Aug 2014 | HKD | 3,155 | 3,185 | 3,060 | 3,130 | 3,130 | -60 (-1.88%) | 6,000 |
31 Jul 2014 | HKD | 3,350 | 3,350 | 3,100 | 3,190 | 3,190 | -130 (-3.92%) | 16,300 |
30 Jul 2014 | HKD | 3,210 | 3,320 | 3,200 | 3,320 | 3,320 | +40 (+1.22%) | 5,900 |
29 Jul 2014 | HKD | 3,510 | 3,510 | 3,280 | 3,280 | 3,280 | -265 (-7.48%) | 9,200 |
28 Jul 2014 | HKD | 3,420 | 3,595 | 3,420 | 3,545 | 3,545 | +95 (+2.75%) | 10,000 |
25 Jul 2014 | HKD | 3,395 | 3,485 | 3,395 | 3,450 | 3,450 | +120 (+3.60%) | 11,400 |
24 Jul 2014 | HKD | 3,250 | 3,445 | 3,245 | 3,330 | 3,330 | +80 (+2.46%) | 17,000 |
23 Jul 2014 | HKD | 3,180 | 3,270 | 3,180 | 3,250 | 3,250 | +110 (+3.50%) | 8,000 |
22 Jul 2014 | HKD | 3,190 | 3,245 | 3,060 | 3,140 | 3,140 | -60 (-1.88%) | 10,100 |
21 Jul 2014 | HKD | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
18 Jul 2014 | HKD | 3,100 | 3,280 | 3,090 | 3,200 | 3,200 | 0.0 (0.0%) | 8,200 |