Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2014 | HKD | 3.24 | 3.33 | 3.23 | 3.33 | 3.33 | -0.03 (-0.89%) | 9,000 |
23 Jul 2014 | HKD | 3.23 | 3.38 | 3.23 | 3.36 | 3.36 | +0.13 (+4.02%) | 45,000 |
22 Jul 2014 | HKD | 3.28 | 3.3 | 3.2 | 3.23 | 3.23 | -0.07 (-2.12%) | 156,000 |
21 Jul 2014 | HKD | 3.3 | 3.45 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 83,000 |
18 Jul 2014 | HKD | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.07 (-2.09%) | 269,000 |
17 Jul 2014 | HKD | 3.35 | 3.4 | 3.35 | 3.35 | 3.35 | -0.05 (-1.47%) | 78,000 |
16 Jul 2014 | HKD | 3.39 | 3.5 | 3.39 | 3.4 | 3.4 | +0.08 (+2.41%) | 166,000 |
15 Jul 2014 | HKD | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | +0.07 (+2.15%) | 15,000 |
14 Jul 2014 | HKD | 3.27 | 3.27 | 3.2 | 3.25 | 3.25 | -0.02 (-0.61%) | 54,000 |
11 Jul 2014 | HKD | 3.36 | 3.36 | 3.05 | 3.27 | 3.27 | -0.14 (-4.11%) | 387,000 |
10 Jul 2014 | HKD | 3.45 | 3.45 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 34,000 |
9 Jul 2014 | HKD | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 87,000 |
8 Jul 2014 | HKD | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 25,000 |
7 Jul 2014 | HKD | 3.6 | 3.62 | 3.45 | 3.47 | 3.47 | -0.13 (-3.61%) | 148,000 |
4 Jul 2014 | HKD | 3.52 | 3.72 | 3.47 | 3.6 | 3.6 | +0.1 (+2.86%) | 1,385,000 |
3 Jul 2014 | HKD | 3.47 | 3.56 | 3.4 | 3.5 | 3.5 | +0.01 (+0.29%) | 475,000 |
2 Jul 2014 | HKD | 3.49 | 3.54 | 3.45 | 3.49 | 3.49 | +0.03 (+0.87%) | 485,000 |
1 Jul 2014 | HKD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.46 | 3.51 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 171,000 |
27 Jun 2014 | HKD | 3.59 | 3.59 | 3.5 | 3.56 | 3.56 | -0.03 (-0.84%) | 88,000 |
26 Jun 2014 | HKD | 3.6 | 3.63 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 110,000 |
25 Jun 2014 | HKD | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 592,000 |
24 Jun 2014 | HKD | 3.63 | 3.63 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 157,000 |
23 Jun 2014 | HKD | 3.5 | 3.73 | 3.5 | 3.54 | 3.54 | +0.07 (+2.02%) | 690,000 |
20 Jun 2014 | HKD | 3.38 | 3.5 | 3.38 | 3.47 | 3.47 | +0.08 (+2.36%) | 424,000 |
19 Jun 2014 | HKD | 3.39 | 3.42 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 341,000 |
18 Jun 2014 | HKD | 3.34 | 3.39 | 3.28 | 3.39 | 3.39 | +0.07 (+2.11%) | 549,000 |
17 Jun 2014 | HKD | 3.2 | 3.34 | 3.2 | 3.32 | 3.32 | +0.09 (+2.79%) | 3,393,000 |
16 Jun 2014 | HKD | 3.31 | 3.37 | 3.2 | 3.23 | 3.23 | -0.12 (-3.58%) | 4,539,000 |
13 Jun 2014 | HKD | 3.51 | 3.51 | 3.34 | 3.35 | 3.35 | -0.16 (-4.56%) | 7,814,000 |