Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | HKD | 2 | 2 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 1,674,000 |
15 Sep 2014 | HKD | 2.03 | 2.03 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 2,745,000 |
12 Sep 2014 | HKD | 2.04 | 2.04 | 1.92 | 1.99 | 1.99 | -0.02 (-1.00%) | 3,268,002 |
11 Sep 2014 | HKD | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | +0.03 (+1.52%) | 2,943,000 |
10 Sep 2014 | HKD | 2.04 | 2.05 | 1.96 | 1.98 | 1.98 | -0.08 (-3.88%) | 4,980,000 |
9 Sep 2014 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.03 | 2.07 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 4,671,000 |
5 Sep 2014 | HKD | 1.93 | 2.23 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 37,031,000 |
4 Sep 2014 | HKD | 1.8 | 1.95 | 1.76 | 1.94 | 1.94 | +0.12 (+6.59%) | 10,337,000 |
3 Sep 2014 | HKD | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 938,000 |
2 Sep 2014 | HKD | 1.8 | 1.86 | 1.76 | 1.82 | 1.82 | 0.0 (0.0%) | 1,328,000 |
1 Sep 2014 | HKD | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,099,000 |
29 Aug 2014 | HKD | 1.8 | 1.82 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,054,000 |
28 Aug 2014 | HKD | 1.85 | 1.86 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 3,333,000 |
27 Aug 2014 | HKD | 1.84 | 1.91 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 8,207,000 |
26 Aug 2014 | HKD | 1.85 | 1.86 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,200,000 |
25 Aug 2014 | HKD | 1.84 | 1.9 | 1.8 | 1.85 | 1.85 | +0.06 (+3.35%) | 9,463,000 |
22 Aug 2014 | HKD | 1.79 | 1.8 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,095,000 |
21 Aug 2014 | HKD | 1.78 | 1.8 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,375,500 |
20 Aug 2014 | HKD | 1.81 | 1.82 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,276,000 |
19 Aug 2014 | HKD | 1.79 | 1.84 | 1.72 | 1.8 | 1.8 | +0.06 (+3.45%) | 5,324,000 |
18 Aug 2014 | HKD | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,063,500 |
15 Aug 2014 | HKD | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,313,000 |
14 Aug 2014 | HKD | 1.77 | 1.8 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,276,000 |
13 Aug 2014 | HKD | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,762,000 |
12 Aug 2014 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 926,000 |
11 Aug 2014 | HKD | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,616,000 |
8 Aug 2014 | HKD | 1.85 | 1.85 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,431,000 |
7 Aug 2014 | HKD | 1.86 | 1.88 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,972,000 |
6 Aug 2014 | HKD | 1.82 | 1.9 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 12,063,000 |