Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 0.2 | 0.2 | 0.192 | 0.198 | 1.98 | -0.005 (-2.46%) | 517,000 |
12 Sep 2014 | HKD | 0.192 | 0.207 | 0.192 | 0.203 | 2.03 | +0.009 (+4.64%) | 1,569,300 |
11 Sep 2014 | HKD | 0.195 | 0.195 | 0.192 | 0.194 | 1.94 | +0.002 (+1.04%) | 189,800 |
10 Sep 2014 | HKD | 0.191 | 0.193 | 0.191 | 0.192 | 1.92 | -0.001 (-0.52%) | 268,000 |
9 Sep 2014 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 1.93 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.189 | 0.193 | 0.188 | 0.193 | 1.93 | +0.004 (+2.12%) | 390,000 |
5 Sep 2014 | HKD | 0.19 | 0.192 | 0.188 | 0.189 | 1.89 | 0.0 (0.0%) | 352,200 |
4 Sep 2014 | HKD | 0.191 | 0.196 | 0.189 | 0.189 | 1.89 | -0.003 (-1.56%) | 461,500 |
3 Sep 2014 | HKD | 0.195 | 0.195 | 0.189 | 0.192 | 1.92 | -0.003 (-1.54%) | 326,400 |
2 Sep 2014 | HKD | 0.197 | 0.2 | 0.194 | 0.195 | 1.95 | 0.0 (0.0%) | 456,000 |
1 Sep 2014 | HKD | 0.202 | 0.202 | 0.195 | 0.195 | 1.95 | -0.002 (-1.02%) | 401,400 |
29 Aug 2014 | HKD | 0.2 | 0.205 | 0.196 | 0.197 | 1.97 | -0.003 (-1.50%) | 777,300 |
28 Aug 2014 | HKD | 0.203 | 0.207 | 0.194 | 0.2 | 2 | -0.004 (-1.96%) | 1,404,300 |
27 Aug 2014 | HKD | 0.187 | 0.204 | 0.18 | 0.204 | 2.04 | +0.017 (+9.09%) | 1,023,201 |
26 Aug 2014 | HKD | 0.181 | 0.188 | 0.181 | 0.187 | 1.87 | +0.006 (+3.31%) | 476,000 |
25 Aug 2014 | HKD | 0.191 | 0.191 | 0.18 | 0.181 | 1.81 | -0.01 (-5.24%) | 1,472,100 |
22 Aug 2014 | HKD | 0.196 | 0.196 | 0.188 | 0.191 | 1.91 | -0.002 (-1.04%) | 1,338,000 |
21 Aug 2014 | HKD | 0.199 | 0.199 | 0.193 | 0.193 | 1.93 | -0.006 (-3.02%) | 396,000 |
20 Aug 2014 | HKD | 0.192 | 0.201 | 0.192 | 0.199 | 1.99 | 0.0 (0.0%) | 439,400 |
19 Aug 2014 | HKD | 0.203 | 0.203 | 0.192 | 0.199 | 1.99 | -0.006 (-2.93%) | 1,208,000 |
18 Aug 2014 | HKD | 0.198 | 0.205 | 0.198 | 0.205 | 2.05 | +0.002 (+0.99%) | 220,800 |
15 Aug 2014 | HKD | 0.206 | 0.207 | 0.201 | 0.203 | 2.03 | -0.004 (-1.93%) | 506,000 |
14 Aug 2014 | HKD | 0.206 | 0.21 | 0.203 | 0.207 | 2.07 | -0.003 (-1.43%) | 575,600 |
13 Aug 2014 | HKD | 0.203 | 0.232 | 0.195 | 0.21 | 2.1 | -0.004 (-1.87%) | 1,496,000 |
12 Aug 2014 | HKD | 0.215 | 0.216 | 0.21 | 0.214 | 2.14 | 0.0 (0.0%) | 1,294,000 |
11 Aug 2014 | HKD | 0.219 | 0.224 | 0.211 | 0.214 | 2.14 | -0.003 (-1.38%) | 979,000 |
8 Aug 2014 | HKD | 0.215 | 0.219 | 0.211 | 0.217 | 2.17 | +0.004 (+1.88%) | 5,083,400 |
7 Aug 2014 | HKD | 0.203 | 0.224 | 0.203 | 0.213 | 2.13 | +0.01 (+4.93%) | 2,447,500 |
6 Aug 2014 | HKD | 0.203 | 0.208 | 0.198 | 0.203 | 2.03 | -0.011 (-5.14%) | 1,527,381 |
5 Aug 2014 | HKD | 0.23 | 0.233 | 0.205 | 0.214 | 2.14 | -0.031 (-12.65%) | 2,389,000 |