Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -0.04 (-1.14%) | 154,000 |
4 Sep 2014 | HKD | 3.51 | 3.58 | 3.5 | 3.5 | 3.5 | -0.09 (-2.51%) | 350,000 |
3 Sep 2014 | HKD | 3.59 | 3.59 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 389,000 |
2 Sep 2014 | HKD | 3.56 | 3.63 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 279,000 |
1 Sep 2014 | HKD | 3.5 | 3.58 | 3.45 | 3.58 | 3.58 | +0.07 (+1.99%) | 298,000 |
29 Aug 2014 | HKD | 3.5 | 3.55 | 3.47 | 3.51 | 3.51 | 0.0 (0.0%) | 365,000 |
28 Aug 2014 | HKD | 3.5 | 3.53 | 3.48 | 3.51 | 3.51 | +0.06 (+1.74%) | 798,000 |
27 Aug 2014 | HKD | 3.5 | 3.51 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 70,000 |
26 Aug 2014 | HKD | 3.48 | 3.52 | 3.46 | 3.51 | 3.51 | +0.06 (+1.74%) | 410,000 |
25 Aug 2014 | HKD | 3.39 | 3.5 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 277,000 |
22 Aug 2014 | HKD | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 451,646 |
21 Aug 2014 | HKD | 3.3 | 3.5 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 644,000 |
20 Aug 2014 | HKD | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | +0.04 (+1.23%) | 513,000 |
19 Aug 2014 | HKD | 3.31 | 3.31 | 3.25 | 3.26 | 3.26 | 0.0 (0.0%) | 105,000 |
18 Aug 2014 | HKD | 3.28 | 3.32 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 49,000 |
15 Aug 2014 | HKD | 3.25 | 3.32 | 3.25 | 3.28 | 3.28 | +0.04 (+1.23%) | 110,000 |
14 Aug 2014 | HKD | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 237,000 |
13 Aug 2014 | HKD | 3.31 | 3.37 | 3.23 | 3.24 | 3.24 | +0.03 (+0.93%) | 89,000 |
12 Aug 2014 | HKD | 3.26 | 3.26 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 178,000 |
11 Aug 2014 | HKD | 3.21 | 3.25 | 3.2 | 3.23 | 3.23 | -0.01 (-0.31%) | 414,000 |
8 Aug 2014 | HKD | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.01 (-0.31%) | 107,000 |
7 Aug 2014 | HKD | 3.25 | 3.25 | 3.23 | 3.25 | 3.25 | 0.0 (0.0%) | 101,000 |
6 Aug 2014 | HKD | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 294,000 |
5 Aug 2014 | HKD | 3.3 | 3.3 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 253,000 |
4 Aug 2014 | HKD | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 157,000 |
1 Aug 2014 | HKD | 3.29 | 3.3 | 3.22 | 3.3 | 3.3 | +0.02 (+0.61%) | 302,000 |
31 Jul 2014 | HKD | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | -0.02 (-0.61%) | 452,000 |
30 Jul 2014 | HKD | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 217,000 |
29 Jul 2014 | HKD | 3.3 | 3.32 | 3.29 | 3.32 | 3.32 | +0.02 (+0.61%) | 114,000 |
28 Jul 2014 | HKD | 3.3 | 3.31 | 3.27 | 3.3 | 3.3 | -0.07 (-2.08%) | 133,000 |