Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.7 | 1.74 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 28,782,590 |
3 Sep 2014 | HKD | 1.7 | 1.7 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 5,918,000 |
2 Sep 2014 | HKD | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 7,836,000 |
1 Sep 2014 | HKD | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 11,906,000 |
29 Aug 2014 | HKD | 1.79 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 10,354,000 |
28 Aug 2014 | HKD | 1.87 | 1.88 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 13,304,000 |
27 Aug 2014 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 15,628,000 |
26 Aug 2014 | HKD | 1.87 | 1.9 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,722,000 |
25 Aug 2014 | HKD | 1.9 | 1.91 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 2,960,000 |
22 Aug 2014 | HKD | 1.86 | 1.9 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 5,280,284 |
21 Aug 2014 | HKD | 1.93 | 1.93 | 1.8 | 1.83 | 1.83 | -0.05 (-2.66%) | 5,641,000 |
20 Aug 2014 | HKD | 1.87 | 1.92 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 13,160,000 |
19 Aug 2014 | HKD | 1.82 | 1.91 | 1.79 | 1.86 | 1.86 | +0.08 (+4.49%) | 10,296,000 |
18 Aug 2014 | HKD | 1.73 | 1.95 | 1.67 | 1.78 | 1.78 | +0.04 (+2.30%) | 17,138,000 |
15 Aug 2014 | HKD | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 3,868,000 |
14 Aug 2014 | HKD | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 1,742,000 |
13 Aug 2014 | HKD | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.0 (0.0%) | 4,500,000 |
12 Aug 2014 | HKD | 1.67 | 1.75 | 1.64 | 1.74 | 1.74 | +0.07 (+4.19%) | 5,962,000 |
11 Aug 2014 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,236,000 |
8 Aug 2014 | HKD | 1.7 | 1.7 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,484,000 |
7 Aug 2014 | HKD | 1.63 | 1.7 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 2,266,000 |
6 Aug 2014 | HKD | 1.7 | 1.7 | 1.62 | 1.63 | 1.63 | -0.07 (-4.12%) | 9,843,542 |
5 Aug 2014 | HKD | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,840,000 |
4 Aug 2014 | HKD | 1.74 | 1.75 | 1.65 | 1.72 | 1.72 | +0.01 (+0.58%) | 7,215,142 |
1 Aug 2014 | HKD | 1.69 | 1.72 | 1.64 | 1.71 | 1.71 | +0.02 (+1.18%) | 4,992,000 |
31 Jul 2014 | HKD | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | -0.01 (-0.59%) | 3,238,000 |
30 Jul 2014 | HKD | 1.7 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 3,284,000 |
29 Jul 2014 | HKD | 1.75 | 1.75 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 3,160,000 |
28 Jul 2014 | HKD | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 7,852,000 |
25 Jul 2014 | HKD | 1.68 | 1.78 | 1.68 | 1.74 | 1.74 | +0.06 (+3.57%) | 16,094,000 |