Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 9.09 | 9.09 | 8.75 | 8.86 | 6.522 | -0.14 (-1.56%) | 2,936,743 |
30 Jul 2014 | HKD | 9.35 | 9.42 | 8.9 | 9 | 6.6251 | -0.25 (-2.70%) | 5,553,800 |
29 Jul 2014 | HKD | 9.66 | 9.7 | 9.25 | 9.25 | 6.8091 | -0.42 (-4.34%) | 2,879,600 |
28 Jul 2014 | HKD | 9.44 | 9.77 | 9.35 | 9.67 | 7.1183 | +0.18 (+1.90%) | 2,946,800 |
25 Jul 2014 | HKD | 9.49 | 9.58 | 9.45 | 9.49 | 6.9858 | 0.0 (0.0%) | 2,185,400 |
24 Jul 2014 | HKD | 9.38 | 9.57 | 9.28 | 9.49 | 6.9858 | +0.14 (+1.50%) | 3,455,217 |
23 Jul 2014 | HKD | 9.27 | 9.36 | 9.26 | 9.35 | 6.8827 | +0.11 (+1.19%) | 1,557,700 |
22 Jul 2014 | HKD | 9.12 | 9.35 | 9.12 | 9.24 | 6.8018 | +0.06 (+0.65%) | 1,089,050 |
21 Jul 2014 | HKD | 9.25 | 9.45 | 9.14 | 9.18 | 6.7576 | -0.11 (-1.18%) | 1,441,646 |
18 Jul 2014 | HKD | 9 | 9.36 | 9 | 9.29 | 6.8386 | +0.15 (+1.64%) | 2,431,000 |
17 Jul 2014 | HKD | 9.09 | 9.15 | 8.99 | 9.14 | 6.7282 | +0.06 (+0.66%) | 927,400 |
16 Jul 2014 | HKD | 9 | 9.1 | 8.82 | 9.08 | 6.684 | +0.1 (+1.11%) | 1,227,200 |
15 Jul 2014 | HKD | 9.05 | 9.12 | 8.95 | 8.98 | 6.6104 | -0.03 (-0.33%) | 958,200 |
14 Jul 2014 | HKD | 9.12 | 9.16 | 8.98 | 9.01 | 6.6325 | -0.11 (-1.21%) | 1,404,200 |
11 Jul 2014 | HKD | 9.25 | 9.25 | 8.9 | 9.12 | 6.7134 | -0.05 (-0.55%) | 795,800 |
10 Jul 2014 | HKD | 9.07 | 9.18 | 8.89 | 9.17 | 6.7502 | +0.29 (+3.27%) | 2,460,200 |
9 Jul 2014 | HKD | 8.9 | 8.97 | 8.7 | 8.88 | 6.5368 | -0.15 (-1.66%) | 1,615,925 |
8 Jul 2014 | HKD | 9.12 | 9.13 | 8.89 | 9.03 | 6.6472 | -0.1 (-1.10%) | 1,126,400 |
7 Jul 2014 | HKD | 9.2 | 9.22 | 9.05 | 9.13 | 6.7208 | -0.01 (-0.11%) | 676,400 |
4 Jul 2014 | HKD | 9.26 | 9.3 | 9.1 | 9.14 | 6.7282 | -0.17 (-1.83%) | 2,345,221 |
3 Jul 2014 | HKD | 9.28 | 9.31 | 9.1 | 9.31 | 6.8533 | +0.06 (+0.65%) | 2,396,097 |
2 Jul 2014 | HKD | 9 | 9.31 | 9 | 9.25 | 6.8091 | +0.22 (+2.44%) | 1,736,076 |
1 Jul 2014 | HKD | 9.03 | 9.03 | 9.03 | 9.03 | 6.6472 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 9.25 | 9.25 | 8.96 | 9.03 | 6.6472 | -0.26 (-2.80%) | 3,221,680 |
27 Jun 2014 | HKD | 9.21 | 9.4 | 9.11 | 9.29 | 6.8386 | -0.01 (-0.11%) | 1,313,000 |
26 Jun 2014 | HKD | 9.09 | 9.34 | 9.05 | 9.3 | 6.8459 | +0.15 (+1.64%) | 2,050,600 |
25 Jun 2014 | HKD | 8.81 | 9.18 | 8.81 | 9.15 | 6.7355 | +0.21 (+2.35%) | 2,807,587 |
24 Jun 2014 | HKD | 8.68 | 8.95 | 8.68 | 8.94 | 6.5809 | +0.22 (+2.52%) | 1,583,226 |
23 Jun 2014 | HKD | 8.98 | 9.04 | 8.7 | 8.72 | 6.419 | -0.23 (-2.57%) | 1,500,000 |
20 Jun 2014 | HKD | 9.02 | 9.19 | 8.82 | 8.95 | 6.5883 | -0.13 (-1.43%) | 1,912,882 |