Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.54 | 1.6 | 1.48 | 1.55 | 3.875 | +0.01 (+0.65%) | 1,840,000 |
3 Sep 2014 | HKD | 1.59 | 1.64 | 1.52 | 1.54 | 3.85 | -0.11 (-6.67%) | 1,020,000 |
2 Sep 2014 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 4.125 | -0.01 (-0.60%) | 20,000 |
1 Sep 2014 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 4.15 | 0.0 (0.0%) | 0 |
29 Aug 2014 | HKD | 1.68 | 1.68 | 1.62 | 1.66 | 4.15 | +0.04 (+2.47%) | 500,000 |
28 Aug 2014 | HKD | 1.69 | 1.69 | 1.55 | 1.62 | 4.05 | -0.03 (-1.82%) | 5,260,000 |
27 Aug 2014 | HKD | 1.66 | 1.72 | 1.62 | 1.65 | 4.125 | -0.07 (-4.07%) | 23,080,000 |
26 Aug 2014 | HKD | 1.75 | 1.75 | 1.67 | 1.72 | 4.3 | +0.01 (+0.58%) | 1,480,000 |
25 Aug 2014 | HKD | 1.65 | 1.74 | 1.55 | 1.71 | 4.275 | +0.11 (+6.88%) | 39,220,000 |
22 Aug 2014 | HKD | 1.51 | 1.62 | 1.51 | 1.6 | 4 | +0.11 (+7.38%) | 2,780,000 |
21 Aug 2014 | HKD | 1.51 | 1.51 | 1.43 | 1.49 | 3.725 | -0.03 (-1.97%) | 6,660,000 |
20 Aug 2014 | HKD | 1.52 | 1.59 | 1.48 | 1.52 | 3.8 | 0.0 (0.0%) | 3,220,000 |
19 Aug 2014 | HKD | 1.4 | 1.57 | 1.39 | 1.52 | 3.8 | +0.1 (+7.04%) | 63,860,000 |
18 Aug 2014 | HKD | 1.39 | 1.5 | 1.36 | 1.42 | 3.55 | +0.06 (+4.41%) | 3,660,000 |
15 Aug 2014 | HKD | 1.36 | 1.36 | 1.3 | 1.36 | 3.4 | -0.03 (-2.16%) | 40,200,000 |
14 Aug 2014 | HKD | 1.38 | 1.45 | 1.28 | 1.39 | 3.475 | -0.01 (-0.71%) | 5,040,000 |
13 Aug 2014 | HKD | 1.36 | 1.4 | 1.25 | 1.4 | 3.5 | +0.05 (+3.70%) | 66,340,000 |
12 Aug 2014 | HKD | 1.38 | 1.38 | 1.29 | 1.35 | 3.375 | 0.0 (0.0%) | 53,880,000 |
11 Aug 2014 | HKD | 1.27 | 1.35 | 1.27 | 1.35 | 3.375 | +0.04 (+3.05%) | 1,300,000 |
8 Aug 2014 | HKD | 1.6 | 1.7 | 1.25 | 1.31 | 3.275 | -0.18 (-12.08%) | 9,860,000 |
7 Aug 2014 | HKD | 1 | 1.5 | 1 | 1.49 | 3.725 | +0.48 (+47.52%) | 115,480,000 |
6 Aug 2014 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 2.525 | 0.0 (0.0%) | 0 |
5 Aug 2014 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 2.525 | -0.02 (-1.94%) | 40,000 |
4 Aug 2014 | HKD | 0.96 | 1.03 | 0.96 | 1.03 | 2.575 | +0.08 (+8.42%) | 1,340,000 |
1 Aug 2014 | HKD | 0.97 | 0.97 | 0.95 | 0.95 | 2.375 | -0.03 (-3.06%) | 580,000 |
31 Jul 2014 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 2.45 | +0.01 (+1.03%) | 800,000 |
30 Jul 2014 | HKD | 1 | 1 | 0.95 | 0.97 | 2.425 | -0.08 (-7.62%) | 140,000 |
29 Jul 2014 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 2.625 | -0.01 (-0.94%) | 200,000 |
28 Jul 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 2.65 | -0.05 (-4.50%) | 20,000 |
25 Jul 2014 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 2.775 | 0.0 (0.0%) | 40,000 |