Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2014 | HKD | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 78,000 |
15 Sep 2014 | HKD | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | +0.06 (+2.13%) | 24,000 |
12 Sep 2014 | HKD | 2.83 | 2.83 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 12,000 |
11 Sep 2014 | HKD | 2.85 | 2.85 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 2,000 |
10 Sep 2014 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 48,000 |
9 Sep 2014 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 2.8 | 2.89 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 70,024 |
5 Sep 2014 | HKD | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | +0.07 (+2.48%) | 110,000 |
4 Sep 2014 | HKD | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 190,000 |
3 Sep 2014 | HKD | 2.89 | 2.89 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 52,000 |
2 Sep 2014 | HKD | 2.87 | 2.89 | 2.87 | 2.88 | 2.88 | +0.01 (+0.35%) | 20,000 |
1 Sep 2014 | HKD | 2.89 | 2.89 | 2.87 | 2.87 | 2.87 | 0.0 (0.0%) | 38,000 |
29 Aug 2014 | HKD | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 136,000 |
28 Aug 2014 | HKD | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | +0.01 (+0.35%) | 74,000 |
27 Aug 2014 | HKD | 2.86 | 2.89 | 2.86 | 2.87 | 2.87 | +0.03 (+1.06%) | 62,000 |
26 Aug 2014 | HKD | 2.9 | 2.9 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 330,000 |
25 Aug 2014 | HKD | 2.8 | 2.91 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 496,000 |
22 Aug 2014 | HKD | 2.66 | 2.8 | 2.66 | 2.8 | 2.8 | +0.2 (+7.69%) | 336,000 |
21 Aug 2014 | HKD | 2.65 | 2.66 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 1,196,000 |
20 Aug 2014 | HKD | 2.67 | 2.67 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 268,000 |
19 Aug 2014 | HKD | 2.67 | 2.71 | 2.65 | 2.67 | 2.67 | +0.04 (+1.52%) | 172,000 |
18 Aug 2014 | HKD | 2.8 | 2.8 | 2.6 | 2.63 | 2.63 | -0.22 (-7.72%) | 1,824,000 |
15 Aug 2014 | HKD | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | +0.05 (+1.79%) | 120,000 |
14 Aug 2014 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.11 (-3.78%) | 8,000 |
13 Aug 2014 | HKD | 2.88 | 2.91 | 2.85 | 2.91 | 2.91 | +0.01 (+0.34%) | 126,000 |
12 Aug 2014 | HKD | 2.92 | 2.92 | 2.86 | 2.9 | 2.9 | -0.02 (-0.68%) | 102,000 |
11 Aug 2014 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 26,024 |
8 Aug 2014 | HKD | 2.92 | 2.96 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 44,000 |
7 Aug 2014 | HKD | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 20,000 |
6 Aug 2014 | HKD | 2.89 | 2.9 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 34,000 |