Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2014 | HKD | 3.29 | 3.29 | 3.2 | 3.2 | 3.0901 | -0.08 (-2.44%) | 370,000 |
27 Aug 2014 | HKD | 3.3 | 3.34 | 3.27 | 3.28 | 3.1674 | -0.01 (-0.30%) | 426,000 |
26 Aug 2014 | HKD | 3.29 | 3.33 | 3.28 | 3.29 | 3.177 | -0.01 (-0.30%) | 231,000 |
25 Aug 2014 | HKD | 3.23 | 3.31 | 3.22 | 3.3 | 3.1867 | +0.05 (+1.54%) | 485,000 |
22 Aug 2014 | HKD | 3.25 | 3.36 | 3.21 | 3.25 | 3.1384 | +0.01 (+0.31%) | 304,000 |
21 Aug 2014 | HKD | 3.35 | 3.35 | 3.23 | 3.24 | 3.1287 | -0.05 (-1.52%) | 135,000 |
20 Aug 2014 | HKD | 3.29 | 3.35 | 3.28 | 3.29 | 3.177 | +0.01 (+0.30%) | 452,000 |
19 Aug 2014 | HKD | 3.18 | 3.3 | 3.18 | 3.28 | 3.1674 | +0.08 (+2.50%) | 395,000 |
18 Aug 2014 | HKD | 3.2 | 3.25 | 3.15 | 3.2 | 3.0901 | -0.02 (-0.62%) | 140,000 |
15 Aug 2014 | HKD | 3.22 | 3.3 | 3.15 | 3.22 | 3.1094 | 0.0 (0.0%) | 1,282,000 |
14 Aug 2014 | HKD | 3.23 | 3.25 | 3.2 | 3.22 | 3.1094 | -0.02 (-0.62%) | 216,000 |
13 Aug 2014 | HKD | 3.2 | 3.25 | 3.18 | 3.24 | 3.1287 | +0.06 (+1.89%) | 719,000 |
12 Aug 2014 | HKD | 3.21 | 3.28 | 3.18 | 3.18 | 3.0708 | -0.04 (-1.24%) | 526,000 |
11 Aug 2014 | HKD | 3.29 | 3.29 | 3.14 | 3.22 | 3.1094 | -0.01 (-0.31%) | 540,000 |
8 Aug 2014 | HKD | 3.25 | 3.25 | 3.2 | 3.23 | 3.1191 | -0.03 (-0.92%) | 238,000 |
7 Aug 2014 | HKD | 3.24 | 3.3 | 3.24 | 3.26 | 3.148 | -0.05 (-1.51%) | 83,000 |
6 Aug 2014 | HKD | 3.3 | 3.31 | 3.21 | 3.31 | 3.1963 | 0.0 (0.0%) | 180,000 |
5 Aug 2014 | HKD | 3.32 | 3.38 | 3.23 | 3.31 | 3.1963 | -0.04 (-1.19%) | 873,000 |
4 Aug 2014 | HKD | 3.35 | 3.37 | 3.31 | 3.35 | 3.235 | -0.05 (-1.47%) | 241,000 |
1 Aug 2014 | HKD | 3.41 | 3.45 | 3.36 | 3.4 | 3.2832 | -0.05 (-1.45%) | 730,000 |
31 Jul 2014 | HKD | 3.33 | 3.47 | 3.28 | 3.45 | 3.3315 | +0.1 (+2.99%) | 623,000 |
30 Jul 2014 | HKD | 3.43 | 3.46 | 3.33 | 3.35 | 3.235 | -0.08 (-2.33%) | 636,000 |
29 Jul 2014 | HKD | 3.41 | 3.45 | 3.41 | 3.43 | 3.3122 | -0.02 (-0.58%) | 176,000 |
28 Jul 2014 | HKD | 3.44 | 3.45 | 3.4 | 3.45 | 3.3315 | +0.02 (+0.58%) | 262,000 |
25 Jul 2014 | HKD | 3.42 | 3.45 | 3.39 | 3.43 | 3.3122 | +0.04 (+1.18%) | 418,000 |
24 Jul 2014 | HKD | 3.47 | 3.47 | 3.38 | 3.39 | 3.2736 | -0.05 (-1.45%) | 591,000 |
23 Jul 2014 | HKD | 3.5 | 3.5 | 3.43 | 3.44 | 3.3219 | -0.06 (-1.71%) | 569,000 |
22 Jul 2014 | HKD | 3.43 | 3.56 | 3.4 | 3.5 | 3.3798 | +0.07 (+2.04%) | 552,000 |
21 Jul 2014 | HKD | 3.51 | 3.51 | 3.42 | 3.43 | 3.3122 | -0.11 (-3.11%) | 668,000 |
18 Jul 2014 | HKD | 3.43 | 3.58 | 3.43 | 3.54 | 3.4184 | -0.02 (-0.56%) | 199,000 |