Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | HKD | 0.23 | 0.236 | 0.226 | 0.233 | 4.66 | +0.005 (+2.19%) | 76,462,000 |
5 Sep 2014 | HKD | 0.224 | 0.242 | 0.224 | 0.228 | 4.56 | +0.007 (+3.17%) | 179,134,149 |
4 Sep 2014 | HKD | 0.213 | 0.222 | 0.21 | 0.221 | 4.42 | +0.008 (+3.76%) | 94,973,840 |
3 Sep 2014 | HKD | 0.212 | 0.214 | 0.211 | 0.213 | 4.26 | +0.002 (+0.95%) | 29,599,688 |
2 Sep 2014 | HKD | 0.211 | 0.214 | 0.21 | 0.211 | 4.22 | +0.002 (+0.96%) | 28,600,000 |
1 Sep 2014 | HKD | 0.207 | 0.211 | 0.207 | 0.209 | 4.18 | +0.005 (+2.45%) | 57,703,360 |
29 Aug 2014 | HKD | 0.205 | 0.206 | 0.202 | 0.204 | 4.08 | -0.001 (-0.49%) | 24,587,400 |
28 Aug 2014 | HKD | 0.207 | 0.207 | 0.204 | 0.205 | 4.1 | -0.001 (-0.49%) | 36,020,000 |
27 Aug 2014 | HKD | 0.207 | 0.209 | 0.206 | 0.206 | 4.12 | -0.001 (-0.48%) | 20,469,280 |
26 Aug 2014 | HKD | 0.21 | 0.214 | 0.201 | 0.207 | 4.14 | -0.003 (-1.43%) | 116,450,120 |
25 Aug 2014 | HKD | 0.206 | 0.211 | 0.206 | 0.21 | 4.2 | +0.004 (+1.94%) | 47,132,640 |
22 Aug 2014 | HKD | 0.207 | 0.214 | 0.203 | 0.206 | 4.12 | +0.001 (+0.49%) | 220,399,760 |
21 Aug 2014 | HKD | 0.214 | 0.222 | 0.203 | 0.205 | 4.1 | -0.021 (-9.29%) | 975,275,440 |
20 Aug 2014 | HKD | 0.239 | 0.242 | 0.221 | 0.226 | 4.52 | -0.012 (-5.04%) | 93,002,160 |
19 Aug 2014 | HKD | 0.23 | 0.247 | 0.229 | 0.238 | 4.76 | +0.011 (+4.85%) | 260,814,210 |
18 Aug 2014 | HKD | 0.214 | 0.227 | 0.214 | 0.227 | 4.54 | +0.018 (+8.61%) | 249,114,588 |
15 Aug 2014 | HKD | 0.204 | 0.211 | 0.201 | 0.209 | 4.18 | +0.006 (+2.96%) | 76,026,472 |
14 Aug 2014 | HKD | 0.203 | 0.203 | 0.198 | 0.203 | 4.06 | +0.003 (+1.50%) | 83,102,160 |
13 Aug 2014 | HKD | 0.195 | 0.202 | 0.195 | 0.2 | 4 | +0.007 (+3.63%) | 162,814,560 |
12 Aug 2014 | HKD | 0.201 | 0.205 | 0.191 | 0.193 | 3.86 | -0.008 (-3.98%) | 193,834,000 |
11 Aug 2014 | HKD | 0.205 | 0.207 | 0.196 | 0.201 | 4.02 | -0.002 (-0.99%) | 155,592,880 |
8 Aug 2014 | HKD | 0.211 | 0.213 | 0.198 | 0.203 | 4.06 | -0.002 (-0.98%) | 271,979,920 |
7 Aug 2014 | HKD | 0.207 | 0.216 | 0.203 | 0.205 | 4.1 | 0.0 (0.0%) | 279,846,960 |
6 Aug 2014 | HKD | 0.204 | 0.215 | 0.202 | 0.205 | 4.1 | +0.001 (+0.49%) | 248,910,000 |
5 Aug 2014 | HKD | 0.207 | 0.208 | 0.202 | 0.204 | 4.08 | -0.001 (-0.49%) | 34,340,440 |
4 Aug 2014 | HKD | 0.209 | 0.211 | 0.203 | 0.205 | 4.1 | -0.002 (-0.97%) | 75,044,860 |
1 Aug 2014 | HKD | 0.217 | 0.221 | 0.204 | 0.207 | 4.14 | -0.01 (-4.61%) | 83,818,880 |
31 Jul 2014 | HKD | 0.225 | 0.227 | 0.21 | 0.217 | 4.34 | -0.005 (-2.25%) | 86,617,160 |
30 Jul 2014 | HKD | 0.233 | 0.237 | 0.22 | 0.222 | 4.44 | -0.007 (-3.06%) | 107,492,920 |
29 Jul 2014 | HKD | 0.234 | 0.237 | 0.226 | 0.229 | 4.58 | -0.002 (-0.87%) | 75,982,400 |