Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 25,000 |
3 Sep 2014 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 90,000 |
2 Sep 2014 | HKD | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.02 (+0.68%) | 265,000 |
1 Sep 2014 | HKD | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | +0.02 (+0.68%) | 1,015,000 |
29 Aug 2014 | HKD | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | -0.1 (-3.29%) | 245,000 |
28 Aug 2014 | HKD | 3 | 3.15 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 430,000 |
27 Aug 2014 | HKD | 3 | 3 | 3 | 3 | 3 | -0.04 (-1.32%) | 1,780,000 |
26 Aug 2014 | HKD | 2.91 | 3.11 | 2.9 | 3.04 | 3.04 | +0.05 (+1.67%) | 1,780,000 |
25 Aug 2014 | HKD | 2.83 | 3.08 | 2.83 | 2.99 | 2.99 | +0.05 (+1.70%) | 1,675,000 |
22 Aug 2014 | HKD | 3.15 | 3.15 | 2.84 | 2.94 | 2.94 | +0.18 (+6.52%) | 2,225,000 |
21 Aug 2014 | HKD | 2.94 | 2.94 | 2.76 | 2.76 | 2.76 | -0.24 (-8%) | 90,000 |
20 Aug 2014 | HKD | 3.15 | 3.15 | 2.96 | 3 | 3 | +0.07 (+2.39%) | 90,000 |
19 Aug 2014 | HKD | 2.93 | 3.05 | 2.93 | 2.93 | 2.93 | -0.16 (-5.18%) | 1,825,000 |
18 Aug 2014 | HKD | 3.07 | 3.1 | 3.07 | 3.09 | 3.09 | +0.16 (+5.46%) | 2,525,000 |
15 Aug 2014 | HKD | 2.98 | 3.1 | 2.93 | 2.93 | 2.93 | -0.05 (-1.68%) | 2,000,000 |
14 Aug 2014 | HKD | 2.92 | 3.03 | 2.92 | 2.98 | 2.98 | +0.23 (+8.36%) | 60,000 |
13 Aug 2014 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.25 (-8.33%) | 10,000 |
12 Aug 2014 | HKD | 2.91 | 3.02 | 2.91 | 3 | 3 | +0.1 (+3.45%) | 3,045,000 |
11 Aug 2014 | HKD | 2.91 | 3.01 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 865,000 |
8 Aug 2014 | HKD | 2.92 | 3.07 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 375,000 |
7 Aug 2014 | HKD | 3.2 | 3.2 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,820,000 |
6 Aug 2014 | HKD | 2.86 | 3.2 | 2.86 | 2.93 | 2.93 | -0.09 (-2.98%) | 1,655,000 |
5 Aug 2014 | HKD | 3.05 | 3.2 | 3.02 | 3.02 | 3.02 | +0.1 (+3.42%) | 2,005,000 |
4 Aug 2014 | HKD | 2.92 | 2.92 | 2.9 | 2.92 | 2.92 | -0.22 (-7.01%) | 115,000 |
1 Aug 2014 | HKD | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 10,000 |
31 Jul 2014 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 0 |
30 Jul 2014 | HKD | 2.87 | 3.28 | 2.87 | 3.17 | 3.17 | +0.02 (+0.63%) | 2,010,000 |
29 Jul 2014 | HKD | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.05 (-1.56%) | 635,000 |
28 Jul 2014 | HKD | 3 | 3.26 | 3 | 3.2 | 3.2 | +0.31 (+10.73%) | 1,750,000 |
25 Jul 2014 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |