Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | HKD | 8.94 | 9.05 | 8.9 | 8.98 | 8.98 | +0.03 (+0.34%) | 713,000 |
1 Aug 2014 | HKD | 8.7 | 9.05 | 8.7 | 8.95 | 8.95 | -0.13 (-1.43%) | 1,219,000 |
31 Jul 2014 | HKD | 8.68 | 9.15 | 8.68 | 9.08 | 9.08 | +0.4 (+4.61%) | 3,166,000 |
30 Jul 2014 | HKD | 8.82 | 8.82 | 8.6 | 8.68 | 8.68 | -0.06 (-0.69%) | 906,000 |
29 Jul 2014 | HKD | 8.95 | 8.96 | 8.65 | 8.74 | 8.74 | -0.19 (-2.13%) | 811,000 |
28 Jul 2014 | HKD | 8.99 | 9.18 | 8.87 | 8.93 | 8.93 | -0.04 (-0.45%) | 1,262,000 |
25 Jul 2014 | HKD | 8.7 | 9.18 | 8.68 | 8.97 | 8.97 | +0.27 (+3.10%) | 2,412,000 |
24 Jul 2014 | HKD | 8.8 | 9 | 8.62 | 8.7 | 8.7 | -0.19 (-2.14%) | 2,465,500 |
23 Jul 2014 | HKD | 9.2 | 9.3 | 8.7 | 8.89 | 8.89 | +0.05 (+0.57%) | 4,936,000 |
22 Jul 2014 | HKD | 7.96 | 8.85 | 7.88 | 8.84 | 8.84 | +1.04 (+13.33%) | 8,426,000 |
21 Jul 2014 | HKD | 7.5 | 7.9 | 7.5 | 7.8 | 7.8 | +0.32 (+4.28%) | 2,476,000 |
18 Jul 2014 | HKD | 7.65 | 7.65 | 7.35 | 7.48 | 7.48 | -0.23 (-2.98%) | 2,307,000 |
17 Jul 2014 | HKD | 7.81 | 7.83 | 7.71 | 7.71 | 7.71 | -0.12 (-1.53%) | 1,084,000 |
16 Jul 2014 | HKD | 7.9 | 7.92 | 7.81 | 7.83 | 7.83 | -0.1 (-1.26%) | 841,250 |
15 Jul 2014 | HKD | 7.9 | 7.97 | 7.85 | 7.93 | 7.93 | +0.09 (+1.15%) | 755,000 |
14 Jul 2014 | HKD | 7.89 | 8 | 7.78 | 7.84 | 7.84 | -0.06 (-0.76%) | 813,000 |
11 Jul 2014 | HKD | 7.96 | 7.99 | 7.85 | 7.9 | 7.9 | -0.09 (-1.13%) | 1,107,000 |
10 Jul 2014 | HKD | 7.93 | 8.03 | 7.93 | 7.99 | 7.99 | +0.08 (+1.01%) | 451,000 |
9 Jul 2014 | HKD | 8.13 | 8.15 | 7.82 | 7.91 | 7.91 | -0.22 (-2.71%) | 1,497,000 |
8 Jul 2014 | HKD | 8.11 | 8.19 | 8.08 | 8.13 | 8.13 | +0.02 (+0.25%) | 929,960 |
7 Jul 2014 | HKD | 8.22 | 8.26 | 8.07 | 8.11 | 8.11 | -0.05 (-0.61%) | 939,000 |
4 Jul 2014 | HKD | 8.18 | 8.29 | 8.14 | 8.16 | 8.16 | -0.02 (-0.24%) | 1,543,000 |
3 Jul 2014 | HKD | 8.25 | 8.25 | 8.06 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,301,000 |
2 Jul 2014 | HKD | 8.19 | 8.27 | 8.06 | 8.2 | 8.2 | +0.15 (+1.86%) | 1,399,000 |
1 Jul 2014 | HKD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 8 | 8.21 | 8 | 8.05 | 8.05 | -0.09 (-1.11%) | 1,221,000 |
27 Jun 2014 | HKD | 8.3 | 8.32 | 8.06 | 8.14 | 8.14 | -0.07 (-0.85%) | 960,250 |
26 Jun 2014 | HKD | 8.31 | 8.32 | 8.13 | 8.21 | 8.21 | -0.1 (-1.20%) | 2,012,000 |
25 Jun 2014 | HKD | 8.12 | 8.45 | 8.02 | 8.31 | 8.31 | +0.19 (+2.34%) | 2,175,000 |
24 Jun 2014 | HKD | 8.1 | 8.13 | 8 | 8.12 | 8.12 | +0.08 (+1.00%) | 1,406,000 |