Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | HKD | 4.56 | 4.56 | 4.19 | 4.4 | 4.4 | -0.21 (-4.56%) | 217,500 |
31 Jul 2014 | HKD | 4.55 | 4.55 | 4.55 | 4.61 | 4.61 | -0.04 (-0.86%) | 22,500 |
30 Jul 2014 | HKD | 4.63 | 4.65 | 4.52 | 4.65 | 4.65 | -0.05 (-1.06%) | 47,500 |
29 Jul 2014 | HKD | 4.65 | 4.71 | 4.58 | 4.7 | 4.7 | 0.0 (0.0%) | 74,000 |
28 Jul 2014 | HKD | 4.56 | 4.71 | 4.56 | 4.7 | 4.7 | +0.14 (+3.07%) | 119,000 |
25 Jul 2014 | HKD | 4.96 | 4.96 | 4.51 | 4.56 | 4.56 | -0.42 (-8.43%) | 365,000 |
24 Jul 2014 | HKD | 5.1 | 5.1 | 4.96 | 4.98 | 4.98 | -0.04 (-0.80%) | 108,500 |
23 Jul 2014 | HKD | 5.16 | 5.16 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 192,500 |
22 Jul 2014 | HKD | 5.1 | 5.12 | 4.95 | 5.12 | 5.12 | +0.01 (+0.20%) | 291,000 |
21 Jul 2014 | HKD | 5.26 | 5.26 | 5.05 | 5.11 | 5.11 | -0.05 (-0.97%) | 606,000 |
18 Jul 2014 | HKD | 5.1 | 5.2 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 720,500 |
17 Jul 2014 | HKD | 5.04 | 5.15 | 5.04 | 5.11 | 5.11 | +0.07 (+1.39%) | 419,500 |
16 Jul 2014 | HKD | 5.05 | 5.05 | 5 | 5.04 | 5.04 | -0.01 (-0.20%) | 322,500 |
15 Jul 2014 | HKD | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 233,000 |
14 Jul 2014 | HKD | 5.09 | 5.1 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 868,500 |
11 Jul 2014 | HKD | 5.14 | 5.14 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 1,213,500 |
10 Jul 2014 | HKD | 5.09 | 5.12 | 4.92 | 5.09 | 5.09 | +0.01 (+0.20%) | 1,451,500 |
9 Jul 2014 | HKD | 5.07 | 5.11 | 4.96 | 5.08 | 5.08 | +0.01 (+0.20%) | 2,443,500 |
8 Jul 2014 | HKD | 5.3 | 5.32 | 4.9 | 5.07 | 5.07 | 0.0 (0.0%) | 19,268,000 |