Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 384,000 |
3 Sep 2014 | HKD | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | -0.06 (-2.11%) | 802,000 |
2 Sep 2014 | HKD | 2.71 | 2.89 | 2.7 | 2.85 | 2.85 | +0.08 (+2.89%) | 644,000 |
1 Sep 2014 | HKD | 2.7 | 2.79 | 2.67 | 2.77 | 2.77 | +0.07 (+2.59%) | 210,000 |
29 Aug 2014 | HKD | 2.75 | 2.82 | 2.65 | 2.7 | 2.7 | -0.08 (-2.88%) | 165,000 |
28 Aug 2014 | HKD | 2.76 | 2.78 | 2.68 | 2.78 | 2.78 | -0.07 (-2.46%) | 560,000 |
27 Aug 2014 | HKD | 2.86 | 2.89 | 2.85 | 2.85 | 2.85 | +0.01 (+0.35%) | 14,000 |
26 Aug 2014 | HKD | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | +0.03 (+1.07%) | 60,000 |
25 Aug 2014 | HKD | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.04 (-1.40%) | 156,000 |
22 Aug 2014 | HKD | 2.89 | 2.9 | 2.79 | 2.85 | 2.85 | -0.01 (-0.35%) | 678,000 |
21 Aug 2014 | HKD | 2.82 | 2.86 | 2.78 | 2.86 | 2.86 | +0.03 (+1.06%) | 42,000 |
20 Aug 2014 | HKD | 2.9 | 2.9 | 2.8 | 2.83 | 2.83 | -0.07 (-2.41%) | 541,000 |
19 Aug 2014 | HKD | 2.83 | 2.96 | 2.43 | 2.9 | 2.9 | +0.05 (+1.75%) | 132,000 |
18 Aug 2014 | HKD | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 84,000 |
15 Aug 2014 | HKD | 2.89 | 2.89 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 168,000 |
14 Aug 2014 | HKD | 2.9 | 2.9 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 74,000 |
13 Aug 2014 | HKD | 2.87 | 2.9 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 146,000 |
12 Aug 2014 | HKD | 2.99 | 3.09 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 452,000 |
11 Aug 2014 | HKD | 2.9 | 2.98 | 2.86 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,042,000 |
8 Aug 2014 | HKD | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 110,000 |
7 Aug 2014 | HKD | 2.9 | 2.9 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 112,000 |
6 Aug 2014 | HKD | 2.9 | 2.9 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 526,000 |
5 Aug 2014 | HKD | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 16,000 |
4 Aug 2014 | HKD | 2.9 | 2.94 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 92,000 |
1 Aug 2014 | HKD | 2.86 | 2.98 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 512,000 |
31 Jul 2014 | HKD | 2.8 | 2.92 | 2.8 | 2.86 | 2.86 | -0.02 (-0.69%) | 340,000 |
30 Jul 2014 | HKD | 2.88 | 2.98 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 856,000 |
29 Jul 2014 | HKD | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 138,000 |
28 Jul 2014 | HKD | 2.87 | 2.89 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 454,000 |
25 Jul 2014 | HKD | 2.89 | 2.95 | 2.86 | 2.87 | 2.87 | 0.0 (0.0%) | 636,000 |