Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2014 | HKD | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 422,000 |
28 Jul 2014 | HKD | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 1,766,000 |
25 Jul 2014 | HKD | 3.55 | 3.55 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 1,296,000 |
24 Jul 2014 | HKD | 3.55 | 3.61 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 3,675,000 |
23 Jul 2014 | HKD | 3.55 | 3.56 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 483,000 |
22 Jul 2014 | HKD | 3.56 | 3.58 | 3.48 | 3.55 | 3.55 | 0.0 (0.0%) | 1,291,000 |
21 Jul 2014 | HKD | 3.6 | 3.6 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 641,000 |
18 Jul 2014 | HKD | 3.57 | 3.6 | 3.53 | 3.59 | 3.59 | -0.03 (-0.83%) | 3,402,000 |
17 Jul 2014 | HKD | 3.59 | 3.63 | 3.55 | 3.62 | 3.62 | +0.03 (+0.84%) | 3,750,000 |
16 Jul 2014 | HKD | 3.52 | 3.6 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 2,926,000 |
15 Jul 2014 | HKD | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | +0.05 (+1.45%) | 4,724,000 |
14 Jul 2014 | HKD | 3.45 | 3.5 | 3.4 | 3.46 | 3.46 | +0.05 (+1.47%) | 3,004,000 |
11 Jul 2014 | HKD | 3.38 | 3.48 | 3.34 | 3.41 | 3.41 | +0.07 (+2.10%) | 2,249,060 |
10 Jul 2014 | HKD | 3.35 | 3.38 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 1,803,000 |
9 Jul 2014 | HKD | 3.46 | 3.5 | 3.17 | 3.31 | 3.31 | -0.19 (-5.43%) | 6,441,000 |
8 Jul 2014 | HKD | 3.54 | 3.55 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,210,000 |
7 Jul 2014 | HKD | 3.56 | 3.56 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 6,348,531 |
4 Jul 2014 | HKD | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 5,142,000 |
3 Jul 2014 | HKD | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 15,267,000 |
2 Jul 2014 | HKD | 3.6 | 3.61 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 6,869,583 |
1 Jul 2014 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.5 | 3.63 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 17,240,000 |
27 Jun 2014 | HKD | 3.55 | 3.55 | 3.44 | 3.5 | 3.5 | -0.05 (-1.41%) | 29,957,590 |
26 Jun 2014 | HKD | 3.4 | 3.58 | 3.33 | 3.55 | 3.55 | 0.0 (0.0%) | 164,697,109 |