Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 6.55 | 6.58 | 6.45 | 6.56 | 6.56 | +0.04 (+0.61%) | 5,982,720 |
3 Sep 2014 | HKD | 6.15 | 6.56 | 6.15 | 6.52 | 6.52 | +0.41 (+6.71%) | 17,453,018 |
2 Sep 2014 | HKD | 6.2 | 6.2 | 6.09 | 6.11 | 6.11 | -0.04 (-0.65%) | 1,810,000 |
1 Sep 2014 | HKD | 6.05 | 6.17 | 6.01 | 6.15 | 6.15 | +0.1 (+1.65%) | 2,749,000 |
29 Aug 2014 | HKD | 6.04 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 4,602,000 |
28 Aug 2014 | HKD | 6.18 | 6.2 | 5.95 | 6.05 | 6.05 | -0.12 (-1.94%) | 5,963,900 |
27 Aug 2014 | HKD | 6.23 | 6.24 | 6.15 | 6.17 | 6.17 | -0.06 (-0.96%) | 2,363,000 |
26 Aug 2014 | HKD | 6.25 | 6.34 | 6.21 | 6.23 | 6.23 | +0.08 (+1.30%) | 3,746,000 |
25 Aug 2014 | HKD | 6.38 | 6.38 | 6.11 | 6.15 | 6.15 | -0.15 (-2.38%) | 7,700,000 |
22 Aug 2014 | HKD | 6.47 | 6.54 | 6.3 | 6.3 | 6.3 | -0.08 (-1.25%) | 6,397,000 |
21 Aug 2014 | HKD | 6.5 | 6.54 | 6.36 | 6.38 | 6.38 | -0.16 (-2.45%) | 3,426,000 |
20 Aug 2014 | HKD | 6.53 | 6.6 | 6.47 | 6.54 | 6.54 | +0.01 (+0.15%) | 5,739,000 |
19 Aug 2014 | HKD | 6.42 | 6.6 | 6.42 | 6.53 | 6.53 | +0.11 (+1.71%) | 6,201,000 |
18 Aug 2014 | HKD | 6.5 | 6.51 | 6.35 | 6.42 | 6.42 | +0.05 (+0.78%) | 5,669,630 |
15 Aug 2014 | HKD | 6.63 | 6.65 | 6.36 | 6.37 | 6.37 | -0.21 (-3.19%) | 4,787,789 |
14 Aug 2014 | HKD | 6.65 | 6.65 | 6.46 | 6.58 | 6.58 | -0.05 (-0.75%) | 3,601,000 |
13 Aug 2014 | HKD | 6.55 | 6.64 | 6.46 | 6.63 | 6.63 | +0.15 (+2.31%) | 7,160,038 |
12 Aug 2014 | HKD | 6.38 | 6.5 | 6.25 | 6.48 | 6.48 | +0.12 (+1.89%) | 5,946,080 |
11 Aug 2014 | HKD | 6.3 | 6.42 | 6.26 | 6.36 | 6.36 | +0.13 (+2.09%) | 4,060,190 |
8 Aug 2014 | HKD | 6.38 | 6.38 | 6.17 | 6.23 | 6.23 | -0.08 (-1.27%) | 8,403,544 |
7 Aug 2014 | HKD | 6.36 | 6.48 | 6.29 | 6.31 | 6.31 | -0.13 (-2.02%) | 6,959,480 |
6 Aug 2014 | HKD | 6.51 | 6.51 | 6.36 | 6.44 | 6.44 | -0.08 (-1.23%) | 5,841,409 |
5 Aug 2014 | HKD | 6.62 | 6.64 | 6.48 | 6.52 | 6.52 | -0.01 (-0.15%) | 7,582,240 |
4 Aug 2014 | HKD | 6.5 | 6.58 | 6.35 | 6.53 | 6.53 | +0.06 (+0.93%) | 5,639,874 |
1 Aug 2014 | HKD | 6.33 | 6.63 | 6.25 | 6.47 | 6.47 | +0.04 (+0.62%) | 15,272,148 |
31 Jul 2014 | HKD | 6.49 | 6.65 | 6.18 | 6.43 | 6.43 | -0.08 (-1.23%) | 26,661,840 |
30 Jul 2014 | HKD | 6.16 | 6.52 | 6.08 | 6.51 | 6.51 | +0.39 (+6.37%) | 33,596,400 |
29 Jul 2014 | HKD | 5.81 | 6.14 | 5.8 | 6.12 | 6.12 | +0.32 (+5.52%) | 24,232,000 |
28 Jul 2014 | HKD | 5.78 | 5.83 | 5.65 | 5.8 | 5.8 | +0.11 (+1.93%) | 6,897,000 |
25 Jul 2014 | HKD | 5.61 | 5.71 | 5.57 | 5.69 | 5.69 | +0.13 (+2.34%) | 8,117,199 |