Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 2.15 | 2.15 | 2.1 | 2.12 | 8.48 | -0.03 (-1.40%) | 8,440,000 |
12 Sep 2014 | HKD | 2.14 | 2.19 | 2.13 | 2.15 | 8.6 | +0.02 (+0.94%) | 13,610,000 |
11 Sep 2014 | HKD | 2.14 | 2.16 | 2.11 | 2.13 | 8.52 | -0.01 (-0.47%) | 23,780,000 |
10 Sep 2014 | HKD | 2.08 | 2.16 | 2.05 | 2.14 | 8.56 | +0.05 (+2.39%) | 14,900,000 |
9 Sep 2014 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 8.36 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.14 | 2.14 | 2.05 | 2.09 | 8.36 | -0.06 (-2.79%) | 11,912,000 |
5 Sep 2014 | HKD | 2.05 | 2.18 | 2.05 | 2.15 | 8.6 | +0.09 (+4.37%) | 29,900,000 |
4 Sep 2014 | HKD | 2.08 | 2.1 | 2.04 | 2.06 | 8.24 | -0.02 (-0.96%) | 14,082,000 |
3 Sep 2014 | HKD | 1.94 | 2.09 | 1.91 | 2.08 | 8.32 | +0.16 (+8.33%) | 34,728,000 |
2 Sep 2014 | HKD | 1.99 | 2.06 | 1.92 | 1.92 | 7.68 | -0.13 (-6.34%) | 26,334,000 |
1 Sep 2014 | HKD | 1.93 | 2.08 | 1.92 | 2.05 | 8.2 | +0.14 (+7.33%) | 75,626,000 |
29 Aug 2014 | HKD | 1.75 | 1.94 | 1.75 | 1.91 | 7.64 | +0.17 (+9.77%) | 60,570,000 |
28 Aug 2014 | HKD | 1.72 | 1.8 | 1.72 | 1.74 | 6.96 | +0.02 (+1.16%) | 11,316,000 |
27 Aug 2014 | HKD | 1.73 | 1.74 | 1.71 | 1.72 | 6.88 | -0.02 (-1.15%) | 10,180,000 |
26 Aug 2014 | HKD | 1.76 | 1.77 | 1.73 | 1.74 | 6.96 | -0.01 (-0.57%) | 7,428,000 |
25 Aug 2014 | HKD | 1.73 | 1.79 | 1.72 | 1.75 | 7 | +0.02 (+1.16%) | 17,078,000 |
22 Aug 2014 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 6.92 | +0.01 (+0.58%) | 7,354,000 |
21 Aug 2014 | HKD | 1.72 | 1.73 | 1.68 | 1.72 | 6.88 | 0.0 (0.0%) | 16,118,000 |
20 Aug 2014 | HKD | 1.63 | 1.76 | 1.63 | 1.72 | 6.88 | +0.09 (+5.52%) | 30,562,000 |
19 Aug 2014 | HKD | 1.62 | 1.64 | 1.61 | 1.63 | 6.52 | +0.01 (+0.62%) | 2,444,000 |
18 Aug 2014 | HKD | 1.62 | 1.63 | 1.61 | 1.62 | 6.48 | 0.0 (0.0%) | 5,588,000 |
15 Aug 2014 | HKD | 1.62 | 1.64 | 1.62 | 1.62 | 6.48 | 0.0 (0.0%) | 5,008,000 |
14 Aug 2014 | HKD | 1.66 | 1.66 | 1.62 | 1.62 | 6.48 | -0.04 (-2.41%) | 5,276,000 |
13 Aug 2014 | HKD | 1.65 | 1.67 | 1.64 | 1.66 | 6.64 | +0.01 (+0.61%) | 1,616,000 |
12 Aug 2014 | HKD | 1.64 | 1.66 | 1.64 | 1.65 | 6.6 | 0.0 (0.0%) | 4,206,000 |
11 Aug 2014 | HKD | 1.67 | 1.68 | 1.63 | 1.65 | 6.6 | 0.0 (0.0%) | 5,782,000 |
8 Aug 2014 | HKD | 1.68 | 1.68 | 1.64 | 1.65 | 6.6 | -0.02 (-1.20%) | 4,664,000 |
7 Aug 2014 | HKD | 1.69 | 1.71 | 1.67 | 1.67 | 6.68 | 0.0 (0.0%) | 12,064,000 |
6 Aug 2014 | HKD | 1.67 | 1.74 | 1.66 | 1.67 | 6.68 | +0.05 (+3.09%) | 66,626,000 |
5 Aug 2014 | HKD | 1.6 | 1.63 | 1.58 | 1.62 | 6.48 | +0.02 (+1.25%) | 9,828,000 |