Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2014 | HKD | 9.24 | 9.3 | 9.09 | 9.15 | 9.15 | -0.08 (-0.87%) | 719,600 |
12 Sep 2014 | HKD | 9.21 | 9.3 | 9.21 | 9.23 | 9.23 | -0.07 (-0.75%) | 220,000 |
11 Sep 2014 | HKD | 9.33 | 9.54 | 9.26 | 9.3 | 9.3 | +0.06 (+0.65%) | 1,040,000 |
10 Sep 2014 | HKD | 9.3 | 9.34 | 9.17 | 9.24 | 9.24 | -0.07 (-0.75%) | 748,000 |
9 Sep 2014 | HKD | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 9.29 | 9.44 | 9.2 | 9.31 | 9.31 | 0.0 (0.0%) | 401,000 |
5 Sep 2014 | HKD | 9.36 | 9.44 | 9.22 | 9.31 | 9.31 | -0.14 (-1.48%) | 502,000 |
4 Sep 2014 | HKD | 9.2 | 9.5 | 9.2 | 9.45 | 9.45 | +0.23 (+2.49%) | 643,000 |
3 Sep 2014 | HKD | 9.5 | 9.67 | 9.09 | 9.22 | 9.22 | -0.38 (-3.96%) | 2,410,180 |
2 Sep 2014 | HKD | 9.6 | 9.76 | 9.59 | 9.6 | 9.6 | 0.0 (0.0%) | 599,000 |
1 Sep 2014 | HKD | 9.73 | 9.86 | 9.59 | 9.6 | 9.6 | -0.12 (-1.23%) | 1,097,000 |
29 Aug 2014 | HKD | 9.59 | 9.73 | 9.32 | 9.72 | 9.72 | +0.13 (+1.36%) | 1,485,000 |
28 Aug 2014 | HKD | 9 | 9.68 | 8.8 | 9.59 | 9.59 | +0.39 (+4.24%) | 3,496,000 |
27 Aug 2014 | HKD | 9.44 | 9.58 | 9.15 | 9.2 | 9.2 | -0.3 (-3.16%) | 1,982,373 |
26 Aug 2014 | HKD | 9.64 | 9.64 | 9.42 | 9.5 | 9.5 | -0.07 (-0.73%) | 352,000 |
25 Aug 2014 | HKD | 9.88 | 9.88 | 9.4 | 9.57 | 9.57 | -0.22 (-2.25%) | 1,027,500 |
22 Aug 2014 | HKD | 9.75 | 9.89 | 9.62 | 9.79 | 9.79 | +0.09 (+0.93%) | 477,000 |
21 Aug 2014 | HKD | 9.77 | 9.9 | 9.61 | 9.7 | 9.7 | 0.0 (0.0%) | 400,000 |
20 Aug 2014 | HKD | 9.9 | 9.94 | 9.67 | 9.7 | 9.7 | -0.19 (-1.92%) | 344,000 |
19 Aug 2014 | HKD | 10.1 | 10.1 | 9.83 | 9.89 | 9.89 | -0.05 (-0.50%) | 597,000 |
18 Aug 2014 | HKD | 9.9 | 10.1 | 9.82 | 9.94 | 9.94 | +0.04 (+0.40%) | 446,000 |
15 Aug 2014 | HKD | 9.85 | 10.02 | 9.8 | 9.9 | 9.9 | +0.1 (+1.02%) | 734,000 |
14 Aug 2014 | HKD | 9.89 | 9.98 | 9.76 | 9.8 | 9.8 | -0.19 (-1.90%) | 360,000 |
13 Aug 2014 | HKD | 9.99 | 10 | 9.85 | 9.99 | 9.99 | +0.12 (+1.22%) | 947,000 |
12 Aug 2014 | HKD | 9.73 | 10.18 | 9.64 | 9.87 | 9.87 | +0.03 (+0.30%) | 1,016,000 |
11 Aug 2014 | HKD | 9.3 | 9.94 | 9.25 | 9.84 | 9.84 | +0.66 (+7.19%) | 1,848,000 |
8 Aug 2014 | HKD | 9.48 | 9.48 | 9.14 | 9.18 | 9.18 | -0.3 (-3.16%) | 1,797,000 |
7 Aug 2014 | HKD | 9.6 | 9.65 | 9.4 | 9.48 | 9.48 | -0.17 (-1.76%) | 573,000 |
6 Aug 2014 | HKD | 9.6 | 9.68 | 9.5 | 9.65 | 9.65 | +0.06 (+0.63%) | 304,000 |
5 Aug 2014 | HKD | 9.76 | 9.86 | 9.52 | 9.59 | 9.59 | -0.21 (-2.14%) | 571,000 |