Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Aug 2014 | HKD | 3.3 | 3.34 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 48,000 |
18 Aug 2014 | HKD | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 53,000 |
15 Aug 2014 | HKD | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | +0.09 (+2.74%) | 55,000 |
14 Aug 2014 | HKD | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 10,000 |
13 Aug 2014 | HKD | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 2,000 |
12 Aug 2014 | HKD | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 28,000 |
11 Aug 2014 | HKD | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 43,000 |
8 Aug 2014 | HKD | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 4,000 |
7 Aug 2014 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 39,000 |
6 Aug 2014 | HKD | 3.23 | 3.35 | 3.23 | 3.35 | 3.35 | +0.09 (+2.76%) | 167,000 |
5 Aug 2014 | HKD | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 9,000 |
4 Aug 2014 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.01 (+0.31%) | 6,000 |
1 Aug 2014 | HKD | 3.23 | 3.25 | 3.22 | 3.25 | 3.25 | -0.05 (-1.52%) | 21,000 |
31 Jul 2014 | HKD | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | +0.03 (+0.92%) | 19,000 |
30 Jul 2014 | HKD | 3.28 | 3.33 | 3.2 | 3.27 | 3.27 | -0.11 (-3.25%) | 164,000 |
29 Jul 2014 | HKD | 3.38 | 3.38 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 94,000 |
28 Jul 2014 | HKD | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | +0.08 (+2.44%) | 181,000 |
25 Jul 2014 | HKD | 3.26 | 3.28 | 3.25 | 3.28 | 3.28 | -0.05 (-1.50%) | 13,000 |