Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2014 | HKD | 20.05 | 20.55 | 19.94 | 20.3 | 20.3 | 0.0 (0.0%) | 2,061,447 |
6 Aug 2014 | HKD | 20.2 | 20.65 | 20.05 | 20.3 | 20.3 | -0.3 (-1.46%) | 922,173 |
5 Aug 2014 | HKD | 21.3 | 21.3 | 20.25 | 20.6 | 20.6 | -0.6 (-2.83%) | 1,454,455 |
4 Aug 2014 | HKD | 21.35 | 21.35 | 20.95 | 21.2 | 21.2 | +0.15 (+0.71%) | 1,150,800 |
1 Aug 2014 | HKD | 20.8 | 21.55 | 20.65 | 21.05 | 21.05 | +0.15 (+0.72%) | 2,909,400 |
31 Jul 2014 | HKD | 19.9 | 21.45 | 19.76 | 20.9 | 20.9 | +1.12 (+5.66%) | 26,533,084 |
30 Jul 2014 | HKD | 20.2 | 20.5 | 19.5 | 19.78 | 19.78 | -0.57 (-2.80%) | 1,947,600 |
29 Jul 2014 | HKD | 20.3 | 20.8 | 20.1 | 20.35 | 20.35 | +0.05 (+0.25%) | 1,261,400 |
28 Jul 2014 | HKD | 21.1 | 21.15 | 20.2 | 20.3 | 20.3 | -0.75 (-3.56%) | 1,167,800 |
25 Jul 2014 | HKD | 21.1 | 21.3 | 20.8 | 21.05 | 21.05 | -0.25 (-1.17%) | 583,200 |
24 Jul 2014 | HKD | 21 | 21.5 | 20.75 | 21.3 | 21.3 | +0.55 (+2.65%) | 788,552 |
23 Jul 2014 | HKD | 21.1 | 21.65 | 20.5 | 20.75 | 20.75 | -0.45 (-2.12%) | 1,525,200 |
22 Jul 2014 | HKD | 21.3 | 21.65 | 21.05 | 21.2 | 21.2 | -0.35 (-1.62%) | 1,072,200 |
21 Jul 2014 | HKD | 21.9 | 21.9 | 21.3 | 21.55 | 21.55 | -0.55 (-2.49%) | 911,400 |
18 Jul 2014 | HKD | 21.8 | 22.15 | 21.5 | 22.1 | 22.1 | +0.6 (+2.79%) | 1,195,600 |
17 Jul 2014 | HKD | 21.5 | 21.7 | 21.4 | 21.5 | 21.5 | -0.1 (-0.46%) | 591,600 |
16 Jul 2014 | HKD | 21.8 | 22 | 21.6 | 21.6 | 21.6 | -0.6 (-2.70%) | 476,600 |
15 Jul 2014 | HKD | 21.5 | 22.25 | 21.35 | 22.2 | 22.2 | +0.75 (+3.50%) | 822,000 |
14 Jul 2014 | HKD | 21.45 | 21.8 | 21.25 | 21.45 | 21.45 | -0.25 (-1.15%) | 506,400 |
11 Jul 2014 | HKD | 21.3 | 21.7 | 21.2 | 21.7 | 21.7 | +0.1 (+0.46%) | 923,495 |
10 Jul 2014 | HKD | 22.4 | 22.45 | 21.45 | 21.6 | 21.6 | -0.55 (-2.48%) | 1,159,400 |
9 Jul 2014 | HKD | 22.95 | 23 | 22.1 | 22.15 | 22.15 | -0.85 (-3.70%) | 802,000 |
8 Jul 2014 | HKD | 23.2 | 23.2 | 22.7 | 23 | 23 | -0.2 (-0.86%) | 861,501 |
7 Jul 2014 | HKD | 23.25 | 23.6 | 23.1 | 23.2 | 23.2 | -0.25 (-1.07%) | 628,400 |
4 Jul 2014 | HKD | 23.6 | 23.6 | 23.2 | 23.45 | 23.45 | 0.0 (0.0%) | 905,600 |
3 Jul 2014 | HKD | 23.75 | 23.75 | 23.25 | 23.45 | 23.45 | -0.1 (-0.42%) | 758,831 |
2 Jul 2014 | HKD | 23.3 | 23.8 | 23.15 | 23.55 | 23.55 | +0.4 (+1.73%) | 1,926,487 |
1 Jul 2014 | HKD | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 23.2 | 23.6 | 23.05 | 23.15 | 23.15 | -0.55 (-2.32%) | 1,234,800 |
27 Jun 2014 | HKD | 24 | 24.4 | 23.6 | 23.7 | 23.7 | -0.3 (-1.25%) | 578,800 |