Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 8.19 | 8.42 | 8.18 | 8.31 | 8.31 | +0.02 (+0.24%) | 1,816,000 |
12 Sep 2014 | HKD | 8.3 | 8.37 | 8.2 | 8.29 | 8.29 | -0.04 (-0.48%) | 1,336,000 |
11 Sep 2014 | HKD | 8.19 | 8.55 | 8.19 | 8.33 | 8.33 | +0.14 (+1.71%) | 1,752,000 |
10 Sep 2014 | HKD | 8.26 | 8.3 | 8.07 | 8.19 | 8.19 | -0.11 (-1.33%) | 2,056,000 |
9 Sep 2014 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 8.31 | 8.41 | 8.27 | 8.3 | 8.3 | -0.01 (-0.12%) | 1,209,000 |
5 Sep 2014 | HKD | 8.44 | 8.45 | 8.2 | 8.31 | 8.31 | -0.13 (-1.54%) | 1,650,000 |
4 Sep 2014 | HKD | 8.34 | 8.45 | 8.3 | 8.44 | 8.44 | +0.11 (+1.32%) | 1,465,000 |
3 Sep 2014 | HKD | 8.21 | 8.6 | 8.15 | 8.33 | 8.33 | +0.12 (+1.46%) | 2,992,000 |
2 Sep 2014 | HKD | 8.32 | 8.4 | 8.16 | 8.21 | 8.21 | -0.19 (-2.26%) | 1,796,000 |
1 Sep 2014 | HKD | 8.6 | 8.69 | 8.37 | 8.4 | 8.4 | -0.2 (-2.33%) | 1,074,000 |
29 Aug 2014 | HKD | 8.53 | 8.6 | 8.39 | 8.6 | 8.6 | +0.07 (+0.82%) | 1,412,000 |
28 Aug 2014 | HKD | 8.84 | 8.93 | 8.4 | 8.53 | 8.53 | -0.37 (-4.16%) | 2,432,000 |
27 Aug 2014 | HKD | 8.93 | 9.01 | 8.8 | 8.9 | 8.9 | -0.03 (-0.34%) | 865,000 |
26 Aug 2014 | HKD | 8.98 | 9.06 | 8.8 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,341,000 |
25 Aug 2014 | HKD | 9.06 | 9.07 | 8.81 | 8.95 | 8.95 | -0.12 (-1.32%) | 1,971,500 |
22 Aug 2014 | HKD | 9.15 | 9.3 | 8.98 | 9.07 | 9.07 | -0.04 (-0.44%) | 2,412,000 |
21 Aug 2014 | HKD | 9.25 | 9.36 | 8.96 | 9.11 | 9.11 | -0.14 (-1.51%) | 2,975,000 |
20 Aug 2014 | HKD | 9.52 | 9.59 | 9.15 | 9.25 | 9.25 | -0.27 (-2.84%) | 3,100,000 |
19 Aug 2014 | HKD | 9.55 | 9.7 | 9.44 | 9.52 | 9.52 | -0.07 (-0.73%) | 2,215,000 |
18 Aug 2014 | HKD | 9.72 | 9.75 | 9.5 | 9.59 | 9.59 | -0.06 (-0.62%) | 1,531,000 |
15 Aug 2014 | HKD | 9.84 | 9.84 | 9.62 | 9.65 | 9.65 | -0.05 (-0.52%) | 2,842,000 |
14 Aug 2014 | HKD | 9.89 | 9.89 | 9.5 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,597,000 |
13 Aug 2014 | HKD | 9.4 | 9.92 | 9.4 | 9.75 | 9.75 | +0.53 (+5.75%) | 13,205,000 |
12 Aug 2014 | HKD | 10 | 10.54 | 9.06 | 9.22 | 9.22 | -0.84 (-8.35%) | 20,077,000 |
11 Aug 2014 | HKD | 9.12 | 10.1 | 9.12 | 10.06 | 10.06 | +0.96 (+10.55%) | 10,540,000 |
8 Aug 2014 | HKD | 8.79 | 9.1 | 8.55 | 9.1 | 9.1 | +0.35 (+4%) | 1,484,000 |
7 Aug 2014 | HKD | 8.76 | 8.86 | 8.75 | 8.75 | 8.75 | -0.11 (-1.24%) | 900,000 |
6 Aug 2014 | HKD | 8.9 | 9 | 8.76 | 8.86 | 8.86 | -0.06 (-0.67%) | 642,000 |
5 Aug 2014 | HKD | 9.02 | 9.02 | 8.8 | 8.92 | 8.92 | -0.06 (-0.67%) | 697,000 |