Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2014 | HKD | 2.36 | 2.38 | 2.34 | 2.36 | 23.6 | -0.01 (-0.42%) | 174,100 |
30 Jul 2014 | HKD | 2.35 | 2.39 | 2.35 | 2.37 | 23.7 | +0.01 (+0.42%) | 219,100 |
29 Jul 2014 | HKD | 2.42 | 2.43 | 2.35 | 2.36 | 23.6 | -0.06 (-2.48%) | 326,600 |
28 Jul 2014 | HKD | 2.46 | 2.48 | 2.42 | 2.42 | 24.2 | -0.05 (-2.02%) | 294,300 |
25 Jul 2014 | HKD | 2.5 | 2.52 | 2.45 | 2.47 | 24.7 | -0.03 (-1.20%) | 236,400 |
24 Jul 2014 | HKD | 2.43 | 2.5 | 2.43 | 2.5 | 25 | +0.07 (+2.88%) | 923,200 |
23 Jul 2014 | HKD | 2.37 | 2.48 | 2.37 | 2.43 | 24.3 | +0.07 (+2.97%) | 790,300 |
22 Jul 2014 | HKD | 2.33 | 2.37 | 2.33 | 2.36 | 23.6 | +0.01 (+0.43%) | 218,600 |
21 Jul 2014 | HKD | 2.36 | 2.36 | 2.33 | 2.35 | 23.5 | -0.01 (-0.42%) | 201,300 |
18 Jul 2014 | HKD | 2.31 | 2.37 | 2.31 | 2.36 | 23.6 | +0.02 (+0.85%) | 174,000 |
17 Jul 2014 | HKD | 2.36 | 2.38 | 2.32 | 2.34 | 23.4 | -0.01 (-0.43%) | 152,500 |
16 Jul 2014 | HKD | 2.37 | 2.4 | 2.34 | 2.35 | 23.5 | -0.04 (-1.67%) | 281,031 |
15 Jul 2014 | HKD | 2.36 | 2.4 | 2.36 | 2.39 | 23.9 | 0.0 (0.0%) | 191,600 |
14 Jul 2014 | HKD | 2.36 | 2.42 | 2.35 | 2.39 | 23.9 | +0.01 (+0.42%) | 269,000 |
11 Jul 2014 | HKD | 2.4 | 2.46 | 2.34 | 2.38 | 23.8 | -0.03 (-1.24%) | 433,900 |
10 Jul 2014 | HKD | 2.44 | 2.48 | 2.41 | 2.41 | 24.1 | -0.06 (-2.43%) | 378,900 |
9 Jul 2014 | HKD | 2.45 | 2.49 | 2.42 | 2.47 | 24.7 | +0.02 (+0.82%) | 634,200 |
8 Jul 2014 | HKD | 2.5 | 2.52 | 2.44 | 2.45 | 24.5 | -0.04 (-1.61%) | 340,688 |
7 Jul 2014 | HKD | 2.57 | 2.57 | 2.48 | 2.49 | 24.9 | -0.07 (-2.73%) | 598,300 |
4 Jul 2014 | HKD | 2.55 | 2.6 | 2.51 | 2.56 | 25.6 | +0.04 (+1.59%) | 617,100 |
3 Jul 2014 | HKD | 2.56 | 2.6 | 2.5 | 2.52 | 25.2 | -0.08 (-3.08%) | 745,800 |
2 Jul 2014 | HKD | 2.67 | 2.69 | 2.57 | 2.6 | 26 | -0.06 (-2.26%) | 669,400 |
1 Jul 2014 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 26.6 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.41 | 2.68 | 2.41 | 2.66 | 26.6 | +0.23 (+9.47%) | 1,489,593 |
27 Jun 2014 | HKD | 2.42 | 2.49 | 2.39 | 2.43 | 24.3 | +0.02 (+0.83%) | 694,100 |
26 Jun 2014 | HKD | 2.36 | 2.43 | 2.36 | 2.41 | 24.1 | +0.01 (+0.42%) | 236,400 |
25 Jun 2014 | HKD | 2.34 | 2.44 | 2.32 | 2.4 | 24 | +0.08 (+3.45%) | 424,300 |
24 Jun 2014 | HKD | 2.33 | 2.35 | 2.3 | 2.32 | 23.2 | +0.02 (+0.87%) | 64,700 |
23 Jun 2014 | HKD | 2.35 | 2.38 | 2.3 | 2.3 | 23 | -0.04 (-1.71%) | 173,500 |
20 Jun 2014 | HKD | 2.3 | 2.35 | 2.3 | 2.34 | 23.4 | 0.0 (0.0%) | 125,466 |