Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 5.25 | 5.25 | 4.92 | 5 | 5 | -0.25 (-4.76%) | 9,369,000 |
12 Sep 2014 | HKD | 5.25 | 5.4 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 5,553,000 |
11 Sep 2014 | HKD | 5.42 | 5.47 | 5.18 | 5.25 | 5.25 | -0.24 (-4.37%) | 7,129,000 |
10 Sep 2014 | HKD | 5.7 | 5.77 | 5.44 | 5.49 | 5.49 | -0.31 (-5.34%) | 7,054,000 |
9 Sep 2014 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 5.9 | 5.9 | 5.67 | 5.8 | 5.8 | -0.01 (-0.17%) | 3,309,000 |
5 Sep 2014 | HKD | 5.85 | 5.9 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 7,886,000 |
4 Sep 2014 | HKD | 5.74 | 6.01 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 8,981,000 |
3 Sep 2014 | HKD | 5.79 | 6.07 | 5.6 | 5.74 | 5.74 | -0.05 (-0.86%) | 6,331,000 |
2 Sep 2014 | HKD | 5.88 | 5.91 | 5.5 | 5.79 | 5.79 | -0.08 (-1.36%) | 11,706,500 |
1 Sep 2014 | HKD | 5.16 | 5.98 | 5.16 | 5.87 | 5.87 | +0.66 (+12.67%) | 12,030,000 |
29 Aug 2014 | HKD | 5.4 | 5.76 | 5.1 | 5.21 | 5.21 | -0.19 (-3.52%) | 11,892,000 |
28 Aug 2014 | HKD | 5.35 | 5.79 | 5.19 | 5.4 | 5.4 | +0.11 (+2.08%) | 16,732,000 |
27 Aug 2014 | HKD | 4.64 | 5.32 | 4.59 | 5.29 | 5.29 | +0.69 (+15.00%) | 23,110,500 |
26 Aug 2014 | HKD | 4.69 | 4.8 | 4.56 | 4.6 | 4.6 | -0.1 (-2.13%) | 5,793,000 |
25 Aug 2014 | HKD | 4.65 | 4.8 | 4.51 | 4.7 | 4.7 | +0.05 (+1.08%) | 4,726,000 |
22 Aug 2014 | HKD | 4.63 | 4.81 | 4.59 | 4.65 | 4.65 | +0.06 (+1.31%) | 14,194,000 |
21 Aug 2014 | HKD | 4.49 | 4.6 | 4.37 | 4.59 | 4.59 | +0.13 (+2.91%) | 6,382,000 |
20 Aug 2014 | HKD | 4.3 | 4.87 | 4.28 | 4.46 | 4.46 | +0.18 (+4.21%) | 28,208,000 |
19 Aug 2014 | HKD | 4.1 | 4.29 | 4.08 | 4.28 | 4.28 | +0.2 (+4.90%) | 10,126,000 |
18 Aug 2014 | HKD | 3.96 | 4.08 | 3.95 | 4.08 | 4.08 | +0.12 (+3.03%) | 3,758,000 |
15 Aug 2014 | HKD | 4.09 | 4.13 | 3.96 | 3.96 | 3.96 | -0.12 (-2.94%) | 3,002,000 |
14 Aug 2014 | HKD | 3.98 | 4.15 | 3.98 | 4.08 | 4.08 | +0.12 (+3.03%) | 8,185,000 |
13 Aug 2014 | HKD | 4 | 4 | 3.88 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,344,000 |
12 Aug 2014 | HKD | 3.87 | 4.01 | 3.87 | 3.99 | 3.99 | +0.12 (+3.10%) | 5,170,000 |
11 Aug 2014 | HKD | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | +0.09 (+2.38%) | 1,541,865 |
8 Aug 2014 | HKD | 3.75 | 3.87 | 3.71 | 3.78 | 3.78 | +0.02 (+0.53%) | 8,192,000 |
7 Aug 2014 | HKD | 3.81 | 3.81 | 3.66 | 3.76 | 3.76 | -0.04 (-1.05%) | 7,632,000 |
6 Aug 2014 | HKD | 3.85 | 3.89 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 5,212,000 |
5 Aug 2014 | HKD | 3.93 | 3.93 | 3.8 | 3.85 | 3.85 | -0.03 (-0.77%) | 7,883,000 |