Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 8.17 | 8.32 | 8.16 | 8.29 | 7.6652 | +0.06 (+0.73%) | 6,186,754 |
5 Aug 2014 | HKD | 8.25 | 8.28 | 8.17 | 8.23 | 7.6097 | +0.07 (+0.86%) | 2,082,009 |
4 Aug 2014 | HKD | 8.13 | 8.23 | 8.1 | 8.16 | 7.545 | -0.08 (-0.97%) | 3,739,864 |
1 Aug 2014 | HKD | 8.26 | 8.29 | 8.13 | 8.24 | 7.619 | -0.13 (-1.55%) | 2,948,950 |
31 Jul 2014 | HKD | 8.4 | 8.4 | 8.28 | 8.37 | 7.7392 | +0.13 (+1.58%) | 3,486,226 |
30 Jul 2014 | HKD | 8.19 | 8.35 | 8.14 | 8.24 | 7.619 | +0.1 (+1.23%) | 2,981,877 |
29 Jul 2014 | HKD | 8.05 | 8.15 | 8.01 | 8.14 | 7.5265 | +0.07 (+0.87%) | 1,873,447 |
28 Jul 2014 | HKD | 8.18 | 8.19 | 8.06 | 8.07 | 7.4618 | -0.09 (-1.10%) | 2,044,650 |
25 Jul 2014 | HKD | 8.18 | 8.21 | 8.06 | 8.16 | 7.545 | -0.06 (-0.73%) | 1,718,598 |
24 Jul 2014 | HKD | 8.14 | 8.22 | 8.09 | 8.22 | 7.6005 | +0.08 (+0.98%) | 3,680,773 |
23 Jul 2014 | HKD | 8.17 | 8.2 | 8.04 | 8.14 | 7.5265 | -0.14 (-1.69%) | 4,562,766 |
22 Jul 2014 | HKD | 8.31 | 8.38 | 8.2 | 8.28 | 7.656 | +0.01 (+0.12%) | 2,121,049 |
21 Jul 2014 | HKD | 8.36 | 8.36 | 8.23 | 8.27 | 7.6467 | -0.09 (-1.08%) | 2,302,536 |
18 Jul 2014 | HKD | 8.3 | 8.39 | 8.3 | 8.36 | 7.7299 | +0.02 (+0.24%) | 3,092,598 |
17 Jul 2014 | HKD | 8.39 | 8.39 | 8.27 | 8.34 | 7.7114 | -0.08 (-0.95%) | 2,437,725 |
16 Jul 2014 | HKD | 8.29 | 8.43 | 8.18 | 8.42 | 7.7854 | +0.17 (+2.06%) | 3,749,582 |
15 Jul 2014 | HKD | 8.17 | 8.35 | 8.12 | 8.25 | 7.6282 | +0.13 (+1.60%) | 1,888,318 |
14 Jul 2014 | HKD | 8.2 | 8.38 | 8.08 | 8.12 | 7.508 | -0.11 (-1.34%) | 2,937,830 |
11 Jul 2014 | HKD | 8.4 | 8.45 | 8.16 | 8.23 | 7.6097 | -0.26 (-3.06%) | 3,983,561 |
10 Jul 2014 | HKD | 8.1 | 8.55 | 8 | 8.49 | 7.8501 | +0.52 (+6.52%) | 9,650,924 |
9 Jul 2014 | HKD | 7.96 | 7.99 | 7.9 | 7.97 | 7.3693 | +0.02 (+0.25%) | 5,954,798 |
8 Jul 2014 | HKD | 7.94 | 7.96 | 7.85 | 7.95 | 7.3508 | +0.06 (+0.76%) | 5,325,393 |
7 Jul 2014 | HKD | 7.92 | 7.92 | 7.84 | 7.89 | 7.2953 | +0.02 (+0.25%) | 3,362,468 |
4 Jul 2014 | HKD | 7.98 | 7.98 | 7.67 | 7.87 | 7.2769 | -0.06 (-0.76%) | 3,080,900 |
3 Jul 2014 | HKD | 8 | 8.06 | 7.85 | 7.93 | 7.3323 | -0.05 (-0.63%) | 4,540,290 |
2 Jul 2014 | HKD | 7.9 | 8.09 | 7.88 | 7.98 | 7.3786 | +0.13 (+1.66%) | 4,187,458 |
1 Jul 2014 | HKD | 7.85 | 7.85 | 7.85 | 7.85 | 7.2584 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 7.89 | 7.9 | 7.81 | 7.85 | 7.2584 | +0.01 (+0.13%) | 3,690,115 |
27 Jun 2014 | HKD | 7.9 | 7.9 | 7.78 | 7.84 | 7.2491 | -0.06 (-0.76%) | 1,940,240 |
26 Jun 2014 | HKD | 7.82 | 7.91 | 7.79 | 7.9 | 7.3046 | +0.11 (+1.41%) | 2,433,399 |