Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2014 | HKD | 3.5 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 140,000 |
29 Sep 2014 | HKD | 3.46 | 3.52 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 402,000 |
26 Sep 2014 | HKD | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 120,000 |
25 Sep 2014 | HKD | 3.5 | 3.5 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 101,000 |
24 Sep 2014 | HKD | 3.46 | 3.47 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 460,000 |
23 Sep 2014 | HKD | 3.42 | 3.49 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 300,000 |
22 Sep 2014 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | +0.01 (+0.29%) | 13,000 |
19 Sep 2014 | HKD | 3.56 | 3.56 | 3.37 | 3.41 | 3.41 | -0.16 (-4.48%) | 376,000 |
18 Sep 2014 | HKD | 3.56 | 3.58 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 75,000 |
17 Sep 2014 | HKD | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | +0.15 (+4.41%) | 56,000 |
16 Sep 2014 | HKD | 3.66 | 3.66 | 3.36 | 3.4 | 3.4 | -0.2 (-5.56%) | 338,000 |
15 Sep 2014 | HKD | 3.6 | 3.6 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 162,000 |
12 Sep 2014 | HKD | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | +0.05 (+1.41%) | 93,000 |
11 Sep 2014 | HKD | 3.63 | 3.64 | 3.55 | 3.55 | 3.55 | -0.08 (-2.20%) | 209,000 |
10 Sep 2014 | HKD | 3.6 | 3.65 | 3.58 | 3.63 | 3.63 | -0.03 (-0.82%) | 96,000 |
9 Sep 2014 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.44 | 3.67 | 3.44 | 3.66 | 3.66 | +0.16 (+4.57%) | 130,000 |
5 Sep 2014 | HKD | 3.5 | 3.72 | 3.38 | 3.5 | 3.5 | 0.0 (0.0%) | 456,000 |
4 Sep 2014 | HKD | 3.5 | 3.6 | 3.5 | 3.5 | 3.5 | +0.02 (+0.57%) | 94,000 |
3 Sep 2014 | HKD | 3.47 | 3.48 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 113,000 |
2 Sep 2014 | HKD | 3.21 | 3.49 | 3.1 | 3.45 | 3.45 | +0.19 (+5.83%) | 754,000 |
1 Sep 2014 | HKD | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 11,000 |
29 Aug 2014 | HKD | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 122,000 |
28 Aug 2014 | HKD | 3.28 | 3.3 | 3.26 | 3.27 | 3.27 | -0.05 (-1.51%) | 70,000 |
27 Aug 2014 | HKD | 3.35 | 3.35 | 3.31 | 3.32 | 3.32 | -0.04 (-1.19%) | 21,000 |
26 Aug 2014 | HKD | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.05 (-1.47%) | 130,000 |
25 Aug 2014 | HKD | 3.34 | 3.45 | 3.34 | 3.41 | 3.41 | +0.07 (+2.10%) | 61,000 |
22 Aug 2014 | HKD | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 100,000 |
21 Aug 2014 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 59,000 |
20 Aug 2014 | HKD | 3.35 | 3.4 | 3.35 | 3.4 | 3.4 | +0.06 (+1.80%) | 258,000 |