Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | HKD | 4.31 | 4.61 | 4.31 | 4.48 | 4.48 | +0.1 (+2.28%) | 9,675,000 |
2 Sep 2014 | HKD | 4.4 | 4.46 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 2,736,000 |
1 Sep 2014 | HKD | 4.51 | 4.52 | 4.4 | 4.4 | 4.4 | -0.11 (-2.44%) | 3,279,000 |
29 Aug 2014 | HKD | 4.47 | 4.55 | 4.32 | 4.51 | 4.51 | +0.03 (+0.67%) | 5,911,000 |
28 Aug 2014 | HKD | 4.66 | 4.69 | 4.43 | 4.48 | 4.48 | -0.14 (-3.03%) | 5,270,000 |
27 Aug 2014 | HKD | 4.5 | 4.67 | 4.45 | 4.62 | 4.62 | +0.11 (+2.44%) | 7,462,000 |
26 Aug 2014 | HKD | 4.68 | 4.68 | 4.41 | 4.51 | 4.51 | -0.1 (-2.17%) | 8,620,000 |
25 Aug 2014 | HKD | 4.7 | 4.76 | 4.56 | 4.61 | 4.61 | -0.08 (-1.71%) | 8,038,000 |
22 Aug 2014 | HKD | 4.85 | 4.92 | 4.63 | 4.69 | 4.69 | -0.15 (-3.10%) | 11,038,000 |
21 Aug 2014 | HKD | 4.84 | 4.9 | 4.75 | 4.84 | 4.84 | -0.05 (-1.02%) | 7,265,000 |
20 Aug 2014 | HKD | 5.05 | 5.05 | 4.87 | 4.89 | 4.89 | -0.13 (-2.59%) | 8,123,000 |
19 Aug 2014 | HKD | 5.02 | 5.12 | 5.01 | 5.02 | 5.02 | +0.01 (+0.20%) | 8,097,000 |
18 Aug 2014 | HKD | 4.9 | 5.11 | 4.88 | 5.01 | 5.01 | +0.07 (+1.42%) | 10,587,000 |
15 Aug 2014 | HKD | 4.93 | 5.02 | 4.83 | 4.94 | 4.94 | +0.04 (+0.82%) | 8,542,000 |
14 Aug 2014 | HKD | 5.13 | 5.2 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 19,629,619 |
13 Aug 2014 | HKD | 5.1 | 5.25 | 5.06 | 5.1 | 5.1 | +0.07 (+1.39%) | 20,450,000 |
12 Aug 2014 | HKD | 5.46 | 5.49 | 4.96 | 5.03 | 5.03 | -0.44 (-8.04%) | 52,224,000 |
11 Aug 2014 | HKD | 4.5 | 5.51 | 4.5 | 5.47 | 5.47 | +1.25 (+29.62%) | 86,489,000 |
8 Aug 2014 | HKD | 4.2 | 4.24 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,682,000 |
7 Aug 2014 | HKD | 4.21 | 4.25 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 3,110,000 |
6 Aug 2014 | HKD | 4.24 | 4.32 | 4.21 | 4.21 | 4.21 | -0.03 (-0.71%) | 3,908,000 |
5 Aug 2014 | HKD | 4.29 | 4.32 | 4.21 | 4.24 | 4.24 | -0.01 (-0.24%) | 2,567,000 |
4 Aug 2014 | HKD | 4.29 | 4.35 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 2,164,000 |
1 Aug 2014 | HKD | 4.28 | 4.37 | 4.23 | 4.27 | 4.27 | -0.11 (-2.51%) | 3,595,000 |
31 Jul 2014 | HKD | 4.21 | 4.42 | 4.21 | 4.38 | 4.38 | +0.19 (+4.53%) | 7,264,000 |
30 Jul 2014 | HKD | 4.2 | 4.3 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 4,681,000 |
29 Jul 2014 | HKD | 4.42 | 4.45 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 6,226,000 |
28 Jul 2014 | HKD | 4.34 | 4.48 | 4.34 | 4.4 | 4.4 | +0.06 (+1.38%) | 4,755,000 |
25 Jul 2014 | HKD | 4.38 | 4.47 | 4.28 | 4.34 | 4.34 | -0.06 (-1.36%) | 8,697,000 |
24 Jul 2014 | HKD | 4.65 | 4.65 | 4.38 | 4.4 | 4.4 | -0.21 (-4.56%) | 5,112,000 |