Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2014 | HKD | 2.5 | 2.8 | 2.5 | 2.7 | 2.7 | 0.0 (0.0%) | 274,700 |
4 Aug 2014 | HKD | 2.61 | 2.71 | 2.61 | 2.7 | 2.7 | +0.09 (+3.45%) | 235,100 |
1 Aug 2014 | HKD | 2.62 | 2.65 | 2.61 | 2.61 | 2.61 | -0.11 (-4.04%) | 116,500 |
31 Jul 2014 | HKD | 2.72 | 2.76 | 2.65 | 2.72 | 2.72 | -0.13 (-4.56%) | 114,800 |
30 Jul 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 30,000 |
29 Jul 2014 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 162,100 |
28 Jul 2014 | HKD | 3 | 3 | 2.72 | 2.85 | 2.85 | -0.2 (-6.56%) | 281,000 |
25 Jul 2014 | HKD | 3.13 | 3.18 | 3.03 | 3.05 | 3.05 | -0.08 (-2.56%) | 1,985,200 |
24 Jul 2014 | HKD | 3.05 | 3.13 | 2.99 | 3.13 | 3.13 | +0.1 (+3.30%) | 1,487,600 |
23 Jul 2014 | HKD | 3.03 | 3.05 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 1,189,000 |
22 Jul 2014 | HKD | 2.97 | 3.03 | 2.92 | 3.03 | 3.03 | +0.08 (+2.71%) | 2,041,200 |
21 Jul 2014 | HKD | 2.92 | 2.95 | 2.87 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,641,500 |
18 Jul 2014 | HKD | 2.8 | 2.94 | 2.8 | 2.92 | 2.92 | +0.04 (+1.39%) | 412,400 |
17 Jul 2014 | HKD | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | +0.06 (+2.13%) | 685,200 |
16 Jul 2014 | HKD | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | +0.1 (+3.68%) | 584,000 |
15 Jul 2014 | HKD | 2.66 | 2.72 | 2.61 | 2.72 | 2.72 | +0.05 (+1.87%) | 687,000 |
14 Jul 2014 | HKD | 2.63 | 2.67 | 2.6 | 2.67 | 2.67 | +0.03 (+1.14%) | 332,000 |
11 Jul 2014 | HKD | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.04 (+1.54%) | 822,100 |
10 Jul 2014 | HKD | 2.5 | 2.6 | 2.5 | 2.6 | 2.6 | +0.05 (+1.96%) | 970,700 |
9 Jul 2014 | HKD | 2.55 | 2.55 | 2.42 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,112,000 |
8 Jul 2014 | HKD | 2.45 | 2.62 | 2.45 | 2.54 | 2.54 | +0.09 (+3.67%) | 314,000 |
7 Jul 2014 | HKD | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 699,000 |
4 Jul 2014 | HKD | 2.35 | 2.42 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 736,000 |
3 Jul 2014 | HKD | 2.33 | 2.39 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 624,300 |
2 Jul 2014 | HKD | 2.32 | 2.4 | 2.32 | 2.39 | 2.39 | +0.09 (+3.91%) | 276,000 |
1 Jul 2014 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.28 | 2.38 | 2.24 | 2.3 | 2.3 | +0.05 (+2.22%) | 1,441,000 |
27 Jun 2014 | HKD | 2.3 | 2.31 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 838,600 |
26 Jun 2014 | HKD | 2.2 | 2.25 | 2.2 | 2.25 | 2.25 | +0.06 (+2.74%) | 341,500 |
25 Jun 2014 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | +0.01 (+0.46%) | 510,700 |