Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | HKD | 9.89 | 10.18 | 9.85 | 10.06 | 10.06 | +0.2 (+2.03%) | 2,511,500 |
14 Oct 2014 | HKD | 9.85 | 10 | 9.81 | 9.86 | 9.86 | -0.04 (-0.40%) | 3,599,500 |
13 Oct 2014 | HKD | 10.1 | 10.1 | 9.82 | 9.9 | 9.9 | -0.28 (-2.75%) | 8,496,000 |
10 Oct 2014 | HKD | 9.9 | 10.22 | 9.85 | 10.18 | 10.18 | +0.18 (+1.80%) | 2,272,000 |
9 Oct 2014 | HKD | 9.8 | 10.16 | 9.8 | 10 | 10 | +0.28 (+2.88%) | 10,432,000 |
8 Oct 2014 | HKD | 9.84 | 9.84 | 9.58 | 9.72 | 9.72 | -0.18 (-1.82%) | 4,355,500 |
7 Oct 2014 | HKD | 9.86 | 9.95 | 9.83 | 9.9 | 9.9 | +0.05 (+0.51%) | 7,577,300 |
6 Oct 2014 | HKD | 9.85 | 9.99 | 9.81 | 9.85 | 9.85 | 0.0 (0.0%) | 12,598,100 |
3 Oct 2014 | HKD | 9.92 | 9.92 | 9.72 | 9.85 | 9.85 | -0.1 (-1.01%) | 10,574,000 |
2 Oct 2014 | HKD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 9.79 | 10 | 9.6 | 9.95 | 9.95 | +0.19 (+1.95%) | 11,279,500 |
29 Sep 2014 | HKD | 10.1 | 10.2 | 9.52 | 9.76 | 9.76 | -0.64 (-6.15%) | 30,186,000 |
26 Sep 2014 | HKD | 10.08 | 10.46 | 10 | 10.4 | 10.4 | +0.26 (+2.56%) | 7,107,500 |
25 Sep 2014 | HKD | 9.91 | 10.22 | 9.87 | 10.14 | 10.14 | +0.23 (+2.32%) | 5,477,000 |
24 Sep 2014 | HKD | 9.84 | 9.98 | 9.74 | 9.91 | 9.91 | +0.07 (+0.71%) | 9,343,500 |
23 Sep 2014 | HKD | 10.02 | 10.22 | 9.79 | 9.84 | 9.84 | -0.24 (-2.38%) | 9,938,840 |
22 Sep 2014 | HKD | 10.44 | 10.76 | 10 | 10.08 | 10.08 | -0.36 (-3.45%) | 6,899,000 |
19 Sep 2014 | HKD | 10.2 | 10.74 | 9.95 | 10.44 | 10.44 | +0.24 (+2.35%) | 10,344,600 |
18 Sep 2014 | HKD | 9.87 | 10.3 | 9.87 | 10.2 | 10.2 | +0.43 (+4.40%) | 11,652,000 |
17 Sep 2014 | HKD | 9.45 | 9.92 | 9.43 | 9.77 | 9.77 | +0.42 (+4.49%) | 10,445,500 |
16 Sep 2014 | HKD | 9.31 | 9.4 | 9.2 | 9.35 | 9.35 | +0.02 (+0.21%) | 5,868,500 |
15 Sep 2014 | HKD | 9.58 | 9.58 | 9.2 | 9.33 | 9.33 | -0.16 (-1.69%) | 5,073,000 |
12 Sep 2014 | HKD | 9.3 | 9.55 | 9.27 | 9.49 | 9.49 | +0.1 (+1.06%) | 10,066,500 |
11 Sep 2014 | HKD | 9.1 | 9.58 | 9.07 | 9.39 | 9.39 | +0.32 (+3.53%) | 12,916,500 |
10 Sep 2014 | HKD | 8.8 | 9.15 | 8.75 | 9.07 | 9.07 | +0.27 (+3.07%) | 19,303,500 |
9 Sep 2014 | HKD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 8.75 | 9.03 | 8.71 | 8.8 | 8.8 | +0.05 (+0.57%) | 10,649,500 |
5 Sep 2014 | HKD | 8.68 | 8.77 | 8.53 | 8.75 | 8.75 | +0.15 (+1.74%) | 23,388,500 |
4 Sep 2014 | HKD | 8.85 | 8.94 | 8.55 | 8.6 | 8.6 | -0.25 (-2.82%) | 6,032,000 |