Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 7.09 | 7.2 | 6.97 | 7.04 | 5.8667 | -0.05 (-0.71%) | 1,995,000 |
4 Sep 2014 | HKD | 6.88 | 7.15 | 6.88 | 7.09 | 5.9083 | +0.18 (+2.60%) | 892,200 |
3 Sep 2014 | HKD | 6.85 | 7 | 6.79 | 6.91 | 5.7583 | -0.14 (-1.99%) | 1,412,400 |
2 Sep 2014 | HKD | 7.09 | 7.1 | 6.76 | 7.05 | 5.875 | +0.02 (+0.28%) | 2,494,800 |
1 Sep 2014 | HKD | 6.93 | 7.09 | 6.91 | 7.03 | 5.8583 | -0.08 (-1.13%) | 1,113,600 |
29 Aug 2014 | HKD | 7.1 | 7.18 | 6.89 | 7.11 | 5.925 | +0.01 (+0.14%) | 3,505,377 |
28 Aug 2014 | HKD | 6.86 | 7.25 | 6.86 | 7.1 | 5.9167 | +0.25 (+3.65%) | 3,908,980 |
27 Aug 2014 | HKD | 6.45 | 7.02 | 6.45 | 6.85 | 5.7083 | +0.3 (+4.58%) | 2,453,400 |
26 Aug 2014 | HKD | 6.06 | 6.99 | 5.9 | 6.55 | 5.4583 | +0.49 (+8.09%) | 3,697,200 |
25 Aug 2014 | HKD | 5.7 | 6.3 | 5.7 | 6.06 | 5.05 | +0.38 (+6.69%) | 3,243,000 |
22 Aug 2014 | HKD | 5.54 | 5.68 | 5.48 | 5.68 | 4.7333 | +0.19 (+3.46%) | 306,600 |
21 Aug 2014 | HKD | 5.55 | 5.55 | 5.38 | 5.49 | 4.575 | -0.07 (-1.26%) | 1,134,384 |
20 Aug 2014 | HKD | 5.8 | 5.8 | 5.55 | 5.56 | 4.6333 | -0.21 (-3.64%) | 871,200 |
19 Aug 2014 | HKD | 5.62 | 5.79 | 5.62 | 5.77 | 4.8083 | +0.15 (+2.67%) | 213,600 |
18 Aug 2014 | HKD | 5.73 | 5.84 | 5.51 | 5.62 | 4.6833 | -0.11 (-1.92%) | 553,800 |
15 Aug 2014 | HKD | 5.84 | 5.89 | 5.73 | 5.73 | 4.775 | -0.11 (-1.88%) | 287,400 |
14 Aug 2014 | HKD | 5.88 | 5.92 | 5.7 | 5.84 | 4.8667 | +0.02 (+0.34%) | 1,185,600 |
13 Aug 2014 | HKD | 5.85 | 6.05 | 5.71 | 5.82 | 4.85 | -0.19 (-3.16%) | 1,648,812 |
12 Aug 2014 | HKD | 5.25 | 6.07 | 5.25 | 6.01 | 5.0083 | +0.91 (+17.84%) | 5,310,000 |
11 Aug 2014 | HKD | 6.02 | 6.48 | 4.86 | 5.1 | 4.25 | -1.46 (-22.26%) | 10,797,600 |
8 Aug 2014 | HKD | 6.6 | 6.7 | 6.5 | 6.56 | 5.4667 | -0.19 (-2.81%) | 259,800 |
7 Aug 2014 | HKD | 6.95 | 6.95 | 6.62 | 6.75 | 5.625 | -0.08 (-1.17%) | 96,600 |
6 Aug 2014 | HKD | 6.7 | 7.5 | 6.5 | 6.83 | 5.6917 | +0.23 (+3.48%) | 131,400 |
5 Aug 2014 | HKD | 6.66 | 6.8 | 6.5 | 6.6 | 5.5 | -0.04 (-0.60%) | 145,800 |
4 Aug 2014 | HKD | 6.86 | 6.86 | 6.41 | 6.64 | 5.5333 | -0.22 (-3.21%) | 57,600 |
1 Aug 2014 | HKD | 6.6 | 7.25 | 6.46 | 6.86 | 5.7167 | +0.18 (+2.69%) | 360,600 |
31 Jul 2014 | HKD | 6.85 | 6.91 | 6.38 | 6.68 | 5.5667 | -0.17 (-2.48%) | 208,200 |
30 Jul 2014 | HKD | 6.02 | 7.05 | 6.02 | 6.85 | 5.7083 | +0.39 (+6.04%) | 702,000 |
29 Jul 2014 | HKD | 6.86 | 7 | 6.38 | 6.46 | 5.3833 | -0.5 (-7.18%) | 776,400 |
28 Jul 2014 | HKD | 7.18 | 7.25 | 6.74 | 6.96 | 5.8 | -0.17 (-2.38%) | 473,400 |