Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 20.45 | 21.3 | 20.45 | 21 | 21 | +0.65 (+3.19%) | 1,229,600 |
17 Sep 2014 | HKD | 20.55 | 20.6 | 20.2 | 20.35 | 20.35 | -0.05 (-0.25%) | 995,600 |
16 Sep 2014 | HKD | 20.85 | 21 | 20.3 | 20.4 | 20.4 | -0.35 (-1.69%) | 979,200 |
15 Sep 2014 | HKD | 20.55 | 20.8 | 20.2 | 20.75 | 20.75 | +0.2 (+0.97%) | 525,200 |
12 Sep 2014 | HKD | 20.65 | 20.9 | 20.45 | 20.55 | 20.55 | -0.3 (-1.44%) | 554,402 |
11 Sep 2014 | HKD | 21.2 | 21.2 | 20.75 | 20.85 | 20.85 | -0.05 (-0.24%) | 743,800 |
10 Sep 2014 | HKD | 20.8 | 21.1 | 20.75 | 20.9 | 20.9 | -0.3 (-1.42%) | 758,400 |
9 Sep 2014 | HKD | 21.2 | 21.2 | 21.2 | 21.2 | 21.2 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 21.1 | 21.45 | 20.9 | 21.2 | 21.2 | 0.0 (0.0%) | 592,200 |
5 Sep 2014 | HKD | 21.2 | 21.45 | 21 | 21.2 | 21.2 | +0.25 (+1.19%) | 1,123,314 |
4 Sep 2014 | HKD | 21.05 | 21.1 | 20.75 | 20.95 | 20.95 | -0.15 (-0.71%) | 659,000 |
3 Sep 2014 | HKD | 20.65 | 21.35 | 20.4 | 21.1 | 21.1 | +0.35 (+1.69%) | 1,268,358 |
2 Sep 2014 | HKD | 20.6 | 20.8 | 20.4 | 20.75 | 20.75 | +0.3 (+1.47%) | 421,800 |
1 Sep 2014 | HKD | 20.7 | 20.8 | 20.35 | 20.45 | 20.45 | -0.35 (-1.68%) | 825,600 |
29 Aug 2014 | HKD | 20.1 | 20.9 | 19.8 | 20.8 | 20.8 | +0.7 (+3.48%) | 1,383,400 |
28 Aug 2014 | HKD | 20.55 | 20.65 | 20 | 20.1 | 20.1 | -0.3 (-1.47%) | 711,400 |
27 Aug 2014 | HKD | 20.75 | 21 | 20.2 | 20.4 | 20.4 | -0.45 (-2.16%) | 1,226,400 |
26 Aug 2014 | HKD | 20.95 | 21.4 | 20.75 | 20.85 | 20.85 | -0.15 (-0.71%) | 717,000 |
25 Aug 2014 | HKD | 21.4 | 21.45 | 21 | 21 | 21 | -0.15 (-0.71%) | 554,000 |
22 Aug 2014 | HKD | 21.1 | 21.4 | 21.1 | 21.15 | 21.15 | +0.05 (+0.24%) | 513,200 |
21 Aug 2014 | HKD | 21.2 | 21.45 | 21 | 21.1 | 21.1 | -0.1 (-0.47%) | 422,200 |
20 Aug 2014 | HKD | 21.5 | 21.55 | 21.2 | 21.2 | 21.2 | -0.3 (-1.40%) | 595,800 |
19 Aug 2014 | HKD | 21.5 | 21.7 | 21.25 | 21.5 | 21.5 | +0.3 (+1.42%) | 741,951 |
18 Aug 2014 | HKD | 22 | 22.1 | 21.1 | 21.2 | 21.2 | -0.8 (-3.64%) | 1,236,400 |
15 Aug 2014 | HKD | 22.45 | 22.9 | 21.5 | 22 | 22 | -0.35 (-1.57%) | 2,541,000 |
14 Aug 2014 | HKD | 22 | 23.1 | 21.7 | 22.35 | 22.35 | +2.05 (+10.10%) | 9,237,300 |
13 Aug 2014 | HKD | 20.35 | 20.5 | 19.92 | 20.3 | 20.3 | +0.15 (+0.74%) | 639,800 |
12 Aug 2014 | HKD | 20 | 20.3 | 20 | 20.15 | 20.15 | +0.15 (+0.75%) | 486,400 |
11 Aug 2014 | HKD | 20.2 | 20.25 | 19.98 | 20 | 20 | -0.2 (-0.99%) | 1,735,600 |
8 Aug 2014 | HKD | 20.3 | 20.35 | 19.86 | 20.2 | 20.2 | -0.1 (-0.49%) | 1,284,600 |