Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | HKD | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | +0.08 (+2.72%) | 9,875,000 |
16 Sep 2014 | HKD | 2.98 | 3 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 4,893,000 |
15 Sep 2014 | HKD | 2.95 | 3 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 7,061,000 |
12 Sep 2014 | HKD | 3.02 | 3.03 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 5,211,000 |
11 Sep 2014 | HKD | 3.02 | 3.04 | 3.01 | 3.02 | 3.02 | +0.02 (+0.67%) | 6,163,000 |
10 Sep 2014 | HKD | 3.08 | 3.08 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 4,489,000 |
9 Sep 2014 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.02 | 3.08 | 2.98 | 3.07 | 3.07 | +0.07 (+2.33%) | 9,107,000 |
5 Sep 2014 | HKD | 2.98 | 3.01 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 11,517,000 |
4 Sep 2014 | HKD | 2.91 | 3 | 2.9 | 2.99 | 2.99 | +0.08 (+2.75%) | 16,955,000 |
3 Sep 2014 | HKD | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 18,527,000 |
2 Sep 2014 | HKD | 2.86 | 2.92 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 11,114,000 |
1 Sep 2014 | HKD | 2.87 | 2.87 | 2.79 | 2.86 | 2.86 | +0.01 (+0.35%) | 8,210,000 |
29 Aug 2014 | HKD | 2.84 | 2.86 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 10,153,000 |
28 Aug 2014 | HKD | 2.92 | 2.92 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 5,823,000 |
27 Aug 2014 | HKD | 2.92 | 2.92 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 5,677,000 |
26 Aug 2014 | HKD | 2.94 | 2.94 | 2.87 | 2.9 | 2.9 | 0.0 (0.0%) | 5,889,000 |
25 Aug 2014 | HKD | 2.88 | 2.91 | 2.86 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,801,000 |
22 Aug 2014 | HKD | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | +0.01 (+0.34%) | 4,061,000 |
21 Aug 2014 | HKD | 2.9 | 2.91 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 3,689,000 |
20 Aug 2014 | HKD | 2.96 | 3 | 2.9 | 2.91 | 2.91 | -0.05 (-1.69%) | 4,058,000 |
19 Aug 2014 | HKD | 2.9 | 2.98 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 11,837,000 |
18 Aug 2014 | HKD | 2.9 | 2.94 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 8,022,000 |
15 Aug 2014 | HKD | 2.87 | 2.91 | 2.85 | 2.91 | 2.91 | +0.05 (+1.75%) | 5,420,000 |
14 Aug 2014 | HKD | 2.83 | 2.87 | 2.83 | 2.86 | 2.86 | -0.01 (-0.35%) | 3,044,000 |
13 Aug 2014 | HKD | 2.81 | 2.88 | 2.8 | 2.87 | 2.87 | +0.07 (+2.50%) | 5,701,000 |
12 Aug 2014 | HKD | 2.81 | 2.83 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 5,083,000 |
11 Aug 2014 | HKD | 2.76 | 2.85 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 17,132,000 |
8 Aug 2014 | HKD | 2.9 | 2.91 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 6,514,000 |
7 Aug 2014 | HKD | 2.92 | 2.92 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 8,701,361 |