Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 5.57 | 5.9 | 5.57 | 5.82 | 5.82 | +0.29 (+5.24%) | 12,344,000 |
3 Sep 2014 | HKD | 5.73 | 5.87 | 5.4 | 5.53 | 5.53 | -0.37 (-6.27%) | 5,661,556 |
2 Sep 2014 | HKD | 5.85 | 6 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 1,383,000 |
1 Sep 2014 | HKD | 6 | 6 | 5.74 | 5.94 | 5.94 | -0.06 (-1%) | 807,000 |
29 Aug 2014 | HKD | 5.94 | 6.06 | 5.83 | 6 | 6 | +0.01 (+0.17%) | 1,212,000 |
28 Aug 2014 | HKD | 5.91 | 6 | 5.89 | 5.99 | 5.99 | 0.0 (0.0%) | 391,000 |
27 Aug 2014 | HKD | 5.96 | 6.01 | 5.79 | 5.99 | 5.99 | -0.01 (-0.17%) | 534,000 |
26 Aug 2014 | HKD | 5.95 | 6.02 | 5.86 | 6 | 6 | +0.09 (+1.52%) | 762,000 |
25 Aug 2014 | HKD | 5.88 | 5.92 | 5.8 | 5.91 | 5.91 | -0.01 (-0.17%) | 583,000 |
22 Aug 2014 | HKD | 5.82 | 6.08 | 5.75 | 5.92 | 5.92 | +0.06 (+1.02%) | 288,000 |
21 Aug 2014 | HKD | 6.09 | 6.09 | 5.81 | 5.86 | 5.86 | -0.08 (-1.35%) | 93,000 |
20 Aug 2014 | HKD | 5.81 | 5.99 | 5.75 | 5.94 | 5.94 | +0.16 (+2.77%) | 1,346,000 |
19 Aug 2014 | HKD | 5.86 | 5.93 | 5.64 | 5.78 | 5.78 | -0.08 (-1.37%) | 853,000 |
18 Aug 2014 | HKD | 6.04 | 6.04 | 5.84 | 5.86 | 5.86 | +0.01 (+0.17%) | 547,000 |
15 Aug 2014 | HKD | 6.02 | 6.02 | 5.85 | 5.85 | 5.85 | -0.11 (-1.85%) | 633,000 |
14 Aug 2014 | HKD | 6.11 | 6.11 | 5.89 | 5.96 | 5.96 | -0.15 (-2.45%) | 882,000 |
13 Aug 2014 | HKD | 6.1 | 6.16 | 6.04 | 6.11 | 6.11 | -0.04 (-0.65%) | 4,678,700 |
12 Aug 2014 | HKD | 6.02 | 6.18 | 6.02 | 6.15 | 6.15 | +0.16 (+2.67%) | 3,141,000 |
11 Aug 2014 | HKD | 5.97 | 6.07 | 5.97 | 5.99 | 5.99 | -0.05 (-0.83%) | 2,482,000 |
8 Aug 2014 | HKD | 5.96 | 6.1 | 5.9 | 6.04 | 6.04 | +0.02 (+0.33%) | 726,000 |
7 Aug 2014 | HKD | 5.91 | 6.17 | 5.91 | 6.02 | 6.02 | +0.05 (+0.84%) | 209,000 |
6 Aug 2014 | HKD | 5.95 | 5.98 | 5.83 | 5.97 | 5.97 | +0.05 (+0.84%) | 623,902 |
5 Aug 2014 | HKD | 6.02 | 6.02 | 5.75 | 5.92 | 5.92 | -0.12 (-1.99%) | 5,827,480 |
4 Aug 2014 | HKD | 6.01 | 6.08 | 5.96 | 6.04 | 6.04 | -0.02 (-0.33%) | 1,998,000 |
1 Aug 2014 | HKD | 6.08 | 6.21 | 6 | 6.06 | 6.06 | -0.04 (-0.66%) | 2,412,000 |
31 Jul 2014 | HKD | 6.02 | 6.2 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 860,000 |
30 Jul 2014 | HKD | 5.96 | 6.05 | 5.96 | 6.05 | 6.05 | +0.15 (+2.54%) | 2,640,473 |
29 Jul 2014 | HKD | 5.88 | 5.91 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 562,000 |
28 Jul 2014 | HKD | 5.75 | 5.94 | 5.74 | 5.93 | 5.93 | +0.15 (+2.60%) | 2,226,500 |
25 Jul 2014 | HKD | 5.74 | 5.78 | 5.7 | 5.78 | 5.78 | +0.04 (+0.70%) | 861,500 |