Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,185,160 |
4 Sep 2014 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 6,351,887 |
3 Sep 2014 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,631,642 |
2 Sep 2014 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 3,050,529 |
1 Sep 2014 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 7,311,514 |
29 Aug 2014 | HKD | 0.83 | 0.84 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 9,947,071 |
28 Aug 2014 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 33,798,325 |
27 Aug 2014 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 15,048,200 |
26 Aug 2014 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 2,982,760 |
25 Aug 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 2,153,000 |
22 Aug 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 2,768,000 |
21 Aug 2014 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,037,000 |
20 Aug 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 4,611,210 |
19 Aug 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 11,942,000 |
18 Aug 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 2,780,160 |
15 Aug 2014 | HKD | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,175,080 |
14 Aug 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,558,240 |
13 Aug 2014 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 5,262,480 |
12 Aug 2014 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.03 (+3.95%) | 15,488,120 |
11 Aug 2014 | HKD | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 7,173,000 |
8 Aug 2014 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 13,468,000 |
7 Aug 2014 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 5,308,000 |
6 Aug 2014 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 8,847,000 |
5 Aug 2014 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 11,788,400 |
4 Aug 2014 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,990,089 |
1 Aug 2014 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 4,710,000 |
31 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,581,440 |
30 Jul 2014 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,519,733 |
29 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,966,467 |
28 Jul 2014 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 3,588,000 |