Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 4.07 | 4.11 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 171,500 |
3 Sep 2014 | HKD | 4.03 | 4.12 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 1,583,000 |
2 Sep 2014 | HKD | 3.99 | 4.08 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 2,063,000 |
1 Sep 2014 | HKD | 3.97 | 4.06 | 3.97 | 3.99 | 3.99 | -0.07 (-1.72%) | 298,500 |
29 Aug 2014 | HKD | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 209,500 |
28 Aug 2014 | HKD | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 2,171,000 |
27 Aug 2014 | HKD | 4.06 | 4.1 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 295,500 |
26 Aug 2014 | HKD | 4.04 | 4.1 | 4.04 | 4.06 | 4.06 | +0.03 (+0.74%) | 435,500 |
25 Aug 2014 | HKD | 4.09 | 4.09 | 3.91 | 4.03 | 4.03 | -0.04 (-0.98%) | 75,201,500 |
22 Aug 2014 | HKD | 4.04 | 4.12 | 3.99 | 4.07 | 4.07 | +0.08 (+2.01%) | 227,000 |
21 Aug 2014 | HKD | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -0.11 (-2.68%) | 232,000 |
20 Aug 2014 | HKD | 4.09 | 4.13 | 4.09 | 4.1 | 4.1 | +0.02 (+0.49%) | 111,500 |
19 Aug 2014 | HKD | 4.07 | 4.11 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 185,500 |
18 Aug 2014 | HKD | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -0.03 (-0.73%) | 22,000 |
15 Aug 2014 | HKD | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 148,000 |
14 Aug 2014 | HKD | 4.2 | 4.2 | 4.05 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,252,500 |
13 Aug 2014 | HKD | 4.13 | 4.16 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 487,500 |
12 Aug 2014 | HKD | 4.1 | 4.18 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 485,500 |
11 Aug 2014 | HKD | 4.03 | 4.15 | 4.01 | 4.05 | 4.05 | +0.04 (+1.00%) | 465,500 |
8 Aug 2014 | HKD | 3.97 | 4.1 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 365,500 |
7 Aug 2014 | HKD | 3.97 | 4.06 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 225,000 |
6 Aug 2014 | HKD | 4.04 | 4.04 | 3.98 | 4.01 | 4.01 | -0.07 (-1.72%) | 202,500 |
5 Aug 2014 | HKD | 4.06 | 4.1 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 99,000 |
4 Aug 2014 | HKD | 4.01 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 387,000 |
1 Aug 2014 | HKD | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 166,500 |
31 Jul 2014 | HKD | 4.01 | 4.08 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 216,000 |
30 Jul 2014 | HKD | 4.03 | 4.08 | 4.01 | 4.05 | 4.05 | -0.02 (-0.49%) | 236,000 |
29 Jul 2014 | HKD | 4 | 4.08 | 4 | 4.07 | 4.07 | +0.1 (+2.52%) | 258,000 |
28 Jul 2014 | HKD | 3.97 | 4.03 | 3.97 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,652,000 |
25 Jul 2014 | HKD | 3.95 | 4.02 | 3.94 | 4 | 4 | +0.07 (+1.78%) | 2,317,500 |