Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | HKD | 0.198 | 0.2 | 0.193 | 0.198 | 3.96 | 0.0 (0.0%) | 274,800 |
2 Sep 2014 | HKD | 0.192 | 0.208 | 0.191 | 0.198 | 3.96 | +0.01 (+5.32%) | 1,600,800 |
1 Sep 2014 | HKD | 0.192 | 0.192 | 0.187 | 0.188 | 3.76 | -0.004 (-2.08%) | 157,200 |
29 Aug 2014 | HKD | 0.186 | 0.197 | 0.186 | 0.192 | 3.84 | +0.006 (+3.23%) | 234,400 |
28 Aug 2014 | HKD | 0.19 | 0.192 | 0.183 | 0.186 | 3.72 | -0.004 (-2.11%) | 340,400 |
27 Aug 2014 | HKD | 0.193 | 0.194 | 0.187 | 0.19 | 3.8 | +0.002 (+1.06%) | 177,200 |
26 Aug 2014 | HKD | 0.19 | 0.195 | 0.188 | 0.188 | 3.76 | -0.004 (-2.08%) | 110,800 |
25 Aug 2014 | HKD | 0.198 | 0.198 | 0.189 | 0.192 | 3.84 | 0.0 (0.0%) | 232,400 |
22 Aug 2014 | HKD | 0.191 | 0.193 | 0.189 | 0.192 | 3.84 | -0.001 (-0.52%) | 160,400 |
21 Aug 2014 | HKD | 0.192 | 0.195 | 0.189 | 0.193 | 3.86 | -0.001 (-0.52%) | 246,400 |
20 Aug 2014 | HKD | 0.195 | 0.199 | 0.192 | 0.194 | 3.88 | -0.001 (-0.51%) | 103,200 |
19 Aug 2014 | HKD | 0.196 | 0.206 | 0.195 | 0.195 | 3.9 | +0.003 (+1.56%) | 1,146,400 |
18 Aug 2014 | HKD | 0.195 | 0.198 | 0.19 | 0.192 | 3.84 | -0.001 (-0.52%) | 276,000 |
15 Aug 2014 | HKD | 0.19 | 0.202 | 0.182 | 0.193 | 3.86 | +0.001 (+0.52%) | 1,428,000 |
14 Aug 2014 | HKD | 0.196 | 0.196 | 0.187 | 0.192 | 3.84 | -0.004 (-2.04%) | 364,000 |
13 Aug 2014 | HKD | 0.196 | 0.199 | 0.185 | 0.196 | 3.92 | -0.008 (-3.92%) | 303,200 |
12 Aug 2014 | HKD | 0.193 | 0.204 | 0.188 | 0.204 | 4.08 | +0.011 (+5.70%) | 1,261,600 |
11 Aug 2014 | HKD | 0.205 | 0.205 | 0.191 | 0.193 | 3.86 | -0.012 (-5.85%) | 740,800 |
8 Aug 2014 | HKD | 0.215 | 0.215 | 0.201 | 0.205 | 4.1 | -0.01 (-4.65%) | 509,200 |
7 Aug 2014 | HKD | 0.217 | 0.218 | 0.215 | 0.215 | 4.3 | -0.002 (-0.92%) | 453,200 |
6 Aug 2014 | HKD | 0.218 | 0.22 | 0.217 | 0.217 | 4.34 | -0.004 (-1.81%) | 334,800 |
5 Aug 2014 | HKD | 0.221 | 0.222 | 0.218 | 0.221 | 4.42 | 0.0 (0.0%) | 388,000 |
4 Aug 2014 | HKD | 0.218 | 0.225 | 0.218 | 0.221 | 4.42 | +0.003 (+1.38%) | 618,000 |
1 Aug 2014 | HKD | 0.218 | 0.219 | 0.217 | 0.218 | 4.36 | 0.0 (0.0%) | 275,200 |
31 Jul 2014 | HKD | 0.219 | 0.22 | 0.215 | 0.218 | 4.36 | -0.001 (-0.46%) | 574,000 |
30 Jul 2014 | HKD | 0.225 | 0.228 | 0.219 | 0.219 | 4.38 | -0.002 (-0.90%) | 480,800 |
29 Jul 2014 | HKD | 0.215 | 0.226 | 0.215 | 0.221 | 4.42 | +0.007 (+3.27%) | 982,400 |
28 Jul 2014 | HKD | 0.215 | 0.217 | 0.213 | 0.214 | 4.28 | -0.001 (-0.47%) | 256,000 |
25 Jul 2014 | HKD | 0.22 | 0.22 | 0.211 | 0.215 | 4.3 | -0.005 (-2.27%) | 589,600 |
24 Jul 2014 | HKD | 0.227 | 0.227 | 0.217 | 0.22 | 4.4 | +0.001 (+0.46%) | 351,200 |