Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2014 | HKD | 2.88 | 2.98 | 2.75 | 2.89 | 2.89 | +0.07 (+2.48%) | 830,000 |
4 Aug 2014 | HKD | 2.89 | 2.98 | 2.74 | 2.82 | 2.82 | -0.08 (-2.76%) | 414,000 |
1 Aug 2014 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 90,000 |
31 Jul 2014 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Jul 2014 | HKD | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | +0.05 (+1.72%) | 4,000 |
29 Jul 2014 | HKD | 3.01 | 3.01 | 2.9 | 2.9 | 2.9 | -0.08 (-2.68%) | 195,500 |
28 Jul 2014 | HKD | 3.05 | 3.07 | 2.8 | 2.98 | 2.98 | -0.09 (-2.93%) | 350,000 |
25 Jul 2014 | HKD | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | +0.04 (+1.32%) | 10,000 |
24 Jul 2014 | HKD | 3.06 | 3.06 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 104,000 |
23 Jul 2014 | HKD | 3.06 | 3.08 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 98,266 |
22 Jul 2014 | HKD | 3.1 | 3.1 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 50,000 |
21 Jul 2014 | HKD | 3.1 | 3.1 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 46,048 |
18 Jul 2014 | HKD | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 42,000 |
17 Jul 2014 | HKD | 3.01 | 3.12 | 3 | 3.12 | 3.12 | +0.02 (+0.65%) | 140,000 |
16 Jul 2014 | HKD | 3.12 | 3.12 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 34,000 |
15 Jul 2014 | HKD | 3.1 | 3.1 | 3.01 | 3.04 | 3.04 | -0.04 (-1.30%) | 152,000 |
14 Jul 2014 | HKD | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 38,000 |
11 Jul 2014 | HKD | 3.02 | 3.1 | 3.02 | 3.07 | 3.07 | +0.03 (+0.99%) | 32,000 |
10 Jul 2014 | HKD | 3.1 | 3.1 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 2,444,000 |
9 Jul 2014 | HKD | 3.07 | 3.08 | 3.02 | 3.08 | 3.08 | -0.02 (-0.65%) | 82,000 |
8 Jul 2014 | HKD | 3.1 | 3.1 | 3 | 3.1 | 3.1 | +0.02 (+0.65%) | 42,000 |
7 Jul 2014 | HKD | 3.1 | 3.1 | 2.95 | 3.08 | 3.08 | +0.02 (+0.65%) | 260,000 |
4 Jul 2014 | HKD | 3.08 | 3.1 | 3.03 | 3.06 | 3.06 | -0.01 (-0.33%) | 48,000 |
3 Jul 2014 | HKD | 3.1 | 3.1 | 3.04 | 3.07 | 3.07 | +0.03 (+0.99%) | 52,000 |
2 Jul 2014 | HKD | 3.03 | 3.04 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 124,000 |
1 Jul 2014 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
30 Jun 2014 | HKD | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | +0.03 (+1%) | 26,000 |
27 Jun 2014 | HKD | 3.03 | 3.03 | 3 | 3 | 3 | -0.03 (-0.99%) | 50,000 |
26 Jun 2014 | HKD | 3.03 | 3.03 | 2.95 | 3.03 | 3.03 | -0.11 (-3.50%) | 62,000 |
25 Jun 2014 | HKD | 3.1 | 3.14 | 3.1 | 3.14 | 3.14 | +0.14 (+4.67%) | 44,000 |