Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2014 | HKD | 3.38 | 3.41 | 3.36 | 3.38 | 3.0727 | 0.0 (0.0%) | 3,899,000 |
21 Jul 2014 | HKD | 3.39 | 3.39 | 3.36 | 3.38 | 3.0727 | +0.03 (+0.90%) | 992,000 |
18 Jul 2014 | HKD | 3.36 | 3.38 | 3.34 | 3.35 | 3.0455 | -0.03 (-0.89%) | 25,704,000 |
17 Jul 2014 | HKD | 3.39 | 3.39 | 3.34 | 3.38 | 3.0727 | +0.01 (+0.30%) | 1,820,000 |
16 Jul 2014 | HKD | 3.33 | 3.38 | 3.33 | 3.37 | 3.0636 | +0.01 (+0.30%) | 1,241,000 |
15 Jul 2014 | HKD | 3.36 | 3.36 | 3.34 | 3.36 | 3.0545 | 0.0 (0.0%) | 135,000 |
14 Jul 2014 | HKD | 3.33 | 3.37 | 3.33 | 3.36 | 3.0545 | 0.0 (0.0%) | 708,000 |
11 Jul 2014 | HKD | 3.32 | 3.37 | 3.32 | 3.36 | 3.0545 | 0.0 (0.0%) | 363,000 |
10 Jul 2014 | HKD | 3.37 | 3.38 | 3.33 | 3.36 | 3.0545 | -0.01 (-0.30%) | 1,111,000 |
9 Jul 2014 | HKD | 3.36 | 3.38 | 3.33 | 3.37 | 3.0636 | -0.01 (-0.30%) | 400,000 |
8 Jul 2014 | HKD | 3.39 | 3.39 | 3.35 | 3.38 | 3.0727 | -0.02 (-0.59%) | 320,000 |
7 Jul 2014 | HKD | 3.4 | 3.43 | 3.38 | 3.4 | 3.0909 | 0.0 (0.0%) | 590,000 |
4 Jul 2014 | HKD | 3.4 | 3.4 | 3.39 | 3.4 | 3.0909 | +0.01 (+0.29%) | 2,183,000 |
3 Jul 2014 | HKD | 3.42 | 3.44 | 3.38 | 3.39 | 3.0818 | -0.12 (-3.42%) | 4,737,000 |
2 Jul 2014 | HKD | 3.5 | 3.52 | 3.49 | 3.51 | 3.1909 | +0.02 (+0.57%) | 5,231,516 |
1 Jul 2014 | HKD | 3.49 | 3.49 | 3.49 | 3.49 | 3.1727 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.51 | 3.51 | 3.48 | 3.49 | 3.1727 | 0.0 (0.0%) | 1,229,000 |
27 Jun 2014 | HKD | 3.52 | 3.52 | 3.48 | 3.49 | 3.1727 | 0.0 (0.0%) | 1,363,000 |
26 Jun 2014 | HKD | 3.49 | 3.5 | 3.48 | 3.49 | 3.1727 | +0.01 (+0.29%) | 773,000 |
25 Jun 2014 | HKD | 3.49 | 3.5 | 3.47 | 3.48 | 3.1636 | +0.01 (+0.29%) | 1,611,915 |
24 Jun 2014 | HKD | 3.51 | 3.51 | 3.47 | 3.47 | 3.1545 | -0.04 (-1.14%) | 1,941,000 |
23 Jun 2014 | HKD | 3.56 | 3.56 | 3.5 | 3.51 | 3.1909 | -0.06 (-1.68%) | 3,757,000 |
20 Jun 2014 | HKD | 3.49 | 3.57 | 3.48 | 3.57 | 3.2455 | +0.09 (+2.59%) | 7,326,900 |
19 Jun 2014 | HKD | 3.49 | 3.5 | 3.48 | 3.48 | 3.1636 | -0.01 (-0.29%) | 1,378,000 |
18 Jun 2014 | HKD | 3.48 | 3.49 | 3.48 | 3.49 | 3.1727 | +0.02 (+0.58%) | 3,668,000 |
17 Jun 2014 | HKD | 3.49 | 3.49 | 3.47 | 3.47 | 3.1545 | -0.02 (-0.57%) | 894,000 |
16 Jun 2014 | HKD | 3.49 | 3.49 | 3.48 | 3.49 | 3.1727 | 0.0 (0.0%) | 699,000 |
13 Jun 2014 | HKD | 3.49 | 3.5 | 3.48 | 3.49 | 3.1727 | -0.01 (-0.29%) | 1,622,000 |
12 Jun 2014 | HKD | 3.49 | 3.5 | 3.48 | 3.5 | 3.1818 | 0.0 (0.0%) | 597,000 |
11 Jun 2014 | HKD | 3.5 | 3.5 | 3.49 | 3.5 | 3.1818 | 0.0 (0.0%) | 761,000 |