Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2014 | HKD | 2.88 | 2.9 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 4,575,000 |
5 Aug 2014 | HKD | 2.94 | 2.94 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 7,058,000 |
4 Aug 2014 | HKD | 2.82 | 2.92 | 2.81 | 2.92 | 2.92 | +0.11 (+3.91%) | 8,992,000 |
1 Aug 2014 | HKD | 2.78 | 2.82 | 2.76 | 2.81 | 2.81 | 0.0 (0.0%) | 6,117,318 |
31 Jul 2014 | HKD | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | -0.03 (-1.06%) | 7,032,000 |
30 Jul 2014 | HKD | 2.9 | 2.9 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 7,330,000 |
29 Jul 2014 | HKD | 2.9 | 2.92 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 6,973,000 |
28 Jul 2014 | HKD | 2.84 | 2.91 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 17,174,000 |
25 Jul 2014 | HKD | 2.83 | 2.85 | 2.75 | 2.84 | 2.84 | +0.02 (+0.71%) | 11,860,000 |
24 Jul 2014 | HKD | 2.76 | 2.84 | 2.75 | 2.82 | 2.82 | +0.07 (+2.55%) | 20,765,000 |
23 Jul 2014 | HKD | 2.68 | 2.77 | 2.68 | 2.75 | 2.75 | +0.06 (+2.23%) | 20,497,000 |
22 Jul 2014 | HKD | 2.69 | 2.7 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 8,269,000 |
21 Jul 2014 | HKD | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 8,014,000 |
18 Jul 2014 | HKD | 2.68 | 2.72 | 2.61 | 2.68 | 2.68 | 0.0 (0.0%) | 49,020,000 |
17 Jul 2014 | HKD | 2.7 | 2.72 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 10,522,800 |
16 Jul 2014 | HKD | 2.74 | 2.75 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 19,823,500 |
15 Jul 2014 | HKD | 2.7 | 2.74 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 12,336,000 |
14 Jul 2014 | HKD | 2.67 | 2.72 | 2.67 | 2.72 | 2.72 | +0.06 (+2.26%) | 13,173,000 |
11 Jul 2014 | HKD | 2.72 | 2.73 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 22,788,000 |
10 Jul 2014 | HKD | 2.77 | 2.77 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 12,457,000 |
9 Jul 2014 | HKD | 2.77 | 2.78 | 2.66 | 2.74 | 2.74 | -0.06 (-2.14%) | 13,141,000 |
8 Jul 2014 | HKD | 2.82 | 2.83 | 2.79 | 2.8 | 2.8 | -0.03 (-1.06%) | 8,770,000 |
7 Jul 2014 | HKD | 2.89 | 2.89 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 4,963,000 |
4 Jul 2014 | HKD | 2.89 | 2.9 | 2.85 | 2.87 | 2.87 | +0.01 (+0.35%) | 9,855,000 |
3 Jul 2014 | HKD | 2.88 | 2.9 | 2.81 | 2.86 | 2.86 | +0.03 (+1.06%) | 28,581,000 |
2 Jul 2014 | HKD | 2.74 | 2.86 | 2.74 | 2.83 | 2.83 | +0.1 (+3.66%) | 20,027,900 |
1 Jul 2014 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 2.77 | 2.78 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 6,863,977 |
27 Jun 2014 | HKD | 2.8 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 3,409,000 |
26 Jun 2014 | HKD | 2.78 | 2.84 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,992,000 |