Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | HKD | 9.51 | 9.85 | 9.5 | 9.8 | 9.8 | +0.2 (+2.08%) | 695,000 |
1 Aug 2014 | HKD | 9.8 | 9.86 | 9.52 | 9.6 | 9.6 | -0.34 (-3.42%) | 1,250,000 |
31 Jul 2014 | HKD | 10.08 | 10.18 | 9.76 | 9.94 | 9.94 | -0.16 (-1.58%) | 686,000 |
30 Jul 2014 | HKD | 10 | 10.34 | 9.88 | 10.1 | 10.1 | +0.08 (+0.80%) | 1,801,000 |
29 Jul 2014 | HKD | 9.74 | 10.08 | 9.68 | 10.02 | 10.02 | +0.39 (+4.05%) | 2,835,000 |
28 Jul 2014 | HKD | 9.5 | 9.78 | 9.5 | 9.63 | 9.63 | +0.18 (+1.90%) | 2,478,000 |
25 Jul 2014 | HKD | 9.54 | 9.66 | 9.32 | 9.45 | 9.45 | -0.05 (-0.53%) | 583,000 |
24 Jul 2014 | HKD | 9.54 | 9.73 | 9.29 | 9.5 | 9.5 | 0.0 (0.0%) | 2,999,000 |
23 Jul 2014 | HKD | 9.9 | 9.95 | 9.38 | 9.5 | 9.5 | -0.47 (-4.71%) | 2,252,000 |
22 Jul 2014 | HKD | 9.81 | 9.98 | 9.6 | 9.97 | 9.97 | +0.12 (+1.22%) | 2,547,000 |
21 Jul 2014 | HKD | 9.9 | 9.99 | 9.84 | 9.85 | 9.85 | -0.15 (-1.50%) | 1,722,000 |
18 Jul 2014 | HKD | 10.2 | 10.3 | 9.95 | 10 | 10 | -0.4 (-3.85%) | 3,258,000 |
17 Jul 2014 | HKD | 10.7 | 10.7 | 10.3 | 10.4 | 10.4 | -0.08 (-0.76%) | 811,000 |
16 Jul 2014 | HKD | 10.4 | 10.66 | 10.26 | 10.48 | 10.48 | +0.08 (+0.77%) | 2,893,000 |
15 Jul 2014 | HKD | 10.24 | 10.66 | 10.16 | 10.4 | 10.4 | +0.1 (+0.97%) | 4,535,000 |
14 Jul 2014 | HKD | 10.5 | 10.52 | 10.14 | 10.3 | 10.3 | -0.02 (-0.19%) | 1,162,000 |
11 Jul 2014 | HKD | 10.62 | 10.7 | 10.26 | 10.32 | 10.32 | -0.3 (-2.82%) | 2,003,800 |
10 Jul 2014 | HKD | 10.3 | 10.86 | 10.2 | 10.62 | 10.62 | +0.4 (+3.91%) | 2,274,000 |
9 Jul 2014 | HKD | 9.96 | 10.34 | 9.94 | 10.22 | 10.22 | +0.02 (+0.20%) | 1,218,000 |
8 Jul 2014 | HKD | 10.2 | 10.3 | 9.84 | 10.2 | 10.2 | -0.12 (-1.16%) | 1,622,000 |
7 Jul 2014 | HKD | 9.93 | 10.4 | 9.93 | 10.32 | 10.32 | +0.35 (+3.51%) | 3,473,000 |
4 Jul 2014 | HKD | 9.46 | 10.04 | 9.46 | 9.97 | 9.97 | +0.55 (+5.84%) | 2,756,000 |
3 Jul 2014 | HKD | 9.2 | 9.45 | 9.2 | 9.42 | 9.42 | +0.27 (+2.95%) | 938,000 |
2 Jul 2014 | HKD | 9.39 | 9.39 | 9.08 | 9.15 | 9.15 | +0.05 (+0.55%) | 977,000 |
1 Jul 2014 | HKD | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 8.87 | 9.15 | 8.8 | 9.1 | 9.1 | +0.24 (+2.71%) | 548,000 |
27 Jun 2014 | HKD | 8.8 | 8.91 | 8.7 | 8.86 | 8.86 | +0.03 (+0.34%) | 743,000 |
26 Jun 2014 | HKD | 8.79 | 8.92 | 8.79 | 8.83 | 8.83 | +0.04 (+0.46%) | 1,112,000 |
25 Jun 2014 | HKD | 8.9 | 8.96 | 8.77 | 8.79 | 8.79 | -0.09 (-1.01%) | 500,000 |
24 Jun 2014 | HKD | 8.82 | 8.93 | 8.75 | 8.88 | 8.88 | +0.05 (+0.57%) | 667,000 |