Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 135,000 |
11 Sep 2014 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 363,000 |
10 Sep 2014 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 633,000 |
9 Sep 2014 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 330,000 |
5 Sep 2014 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 297,000 |
4 Sep 2014 | HKD | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.01 (+1.49%) | 108,000 |
3 Sep 2014 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 207,000 |
2 Sep 2014 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 303,300 |
1 Sep 2014 | HKD | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -0.03 (-4.23%) | 373,000 |
29 Aug 2014 | HKD | 0.67 | 0.72 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 238,000 |
28 Aug 2014 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 298,000 |
27 Aug 2014 | HKD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 393,000 |
26 Aug 2014 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 182,000 |
25 Aug 2014 | HKD | 0.66 | 0.72 | 0.66 | 0.71 | 0.71 | -0.01 (-1.39%) | 524,000 |
22 Aug 2014 | HKD | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | +0.01 (+1.41%) | 596,000 |
21 Aug 2014 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 0.71 | +0.01 (+1.43%) | 288,000 |
20 Aug 2014 | HKD | 0.71 | 0.73 | 0.65 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,208,000 |
19 Aug 2014 | HKD | 0.79 | 0.79 | 0.69 | 0.71 | 0.71 | -0.1 (-12.35%) | 4,164,000 |
18 Aug 2014 | HKD | 0.68 | 0.84 | 0.67 | 0.81 | 0.81 | +0.14 (+20.90%) | 8,189,200 |
15 Aug 2014 | HKD | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 890,000 |
14 Aug 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 302,000 |
13 Aug 2014 | HKD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.02 (+3.23%) | 377,000 |
12 Aug 2014 | HKD | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 269,000 |
11 Aug 2014 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 81,000 |
8 Aug 2014 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 55,000 |
7 Aug 2014 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 275,000 |
6 Aug 2014 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.02 (+3.23%) | 222,000 |
5 Aug 2014 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 48,000 |
4 Aug 2014 | HKD | 0.61 | 0.65 | 0.6 | 0.65 | 0.65 | +0.04 (+6.56%) | 531,000 |