Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 4.72 | 4.78 | 4.72 | 4.77 | 4.77 | +0.05 (+1.06%) | 586,000 |
4 Sep 2014 | HKD | 4.7 | 4.75 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 786,000 |
3 Sep 2014 | HKD | 4.76 | 4.76 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,242,000 |
2 Sep 2014 | HKD | 4.74 | 4.78 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 800,000 |
1 Sep 2014 | HKD | 4.7 | 4.72 | 4.62 | 4.72 | 4.72 | +0.07 (+1.51%) | 794,000 |
29 Aug 2014 | HKD | 4.56 | 4.65 | 4.56 | 4.65 | 4.65 | +0.1 (+2.20%) | 372,000 |
28 Aug 2014 | HKD | 4.6 | 4.64 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 686,000 |
27 Aug 2014 | HKD | 4.65 | 4.75 | 4.55 | 4.58 | 4.58 | -0.05 (-1.08%) | 864,000 |
26 Aug 2014 | HKD | 4.62 | 4.65 | 4.58 | 4.63 | 4.63 | +0.03 (+0.65%) | 462,000 |
25 Aug 2014 | HKD | 4.59 | 4.63 | 4.52 | 4.6 | 4.6 | -0.09 (-1.92%) | 1,127,000 |
22 Aug 2014 | HKD | 4.72 | 4.78 | 4.67 | 4.69 | 4.69 | -0.01 (-0.21%) | 442,400 |
21 Aug 2014 | HKD | 4.76 | 4.9 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 840,000 |
20 Aug 2014 | HKD | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 1,212,000 |
19 Aug 2014 | HKD | 4.71 | 4.77 | 4.71 | 4.76 | 4.76 | +0.06 (+1.28%) | 2,038,000 |
18 Aug 2014 | HKD | 4.59 | 4.76 | 4.54 | 4.7 | 4.7 | +0.09 (+1.95%) | 2,023,000 |
15 Aug 2014 | HKD | 4.54 | 4.63 | 4.53 | 4.61 | 4.61 | +0.07 (+1.54%) | 660,556 |
14 Aug 2014 | HKD | 4.6 | 4.6 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 750,000 |
13 Aug 2014 | HKD | 4.47 | 4.55 | 4.47 | 4.55 | 4.55 | +0.1 (+2.25%) | 1,916,000 |
12 Aug 2014 | HKD | 4.47 | 4.52 | 4.44 | 4.45 | 4.45 | -0.01 (-0.22%) | 1,584,000 |
11 Aug 2014 | HKD | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | +0.02 (+0.45%) | 880,000 |
8 Aug 2014 | HKD | 4.49 | 4.5 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 1,134,000 |
7 Aug 2014 | HKD | 4.55 | 4.61 | 4.45 | 4.48 | 4.48 | -0.06 (-1.32%) | 1,175,552 |
6 Aug 2014 | HKD | 4.57 | 4.62 | 4.54 | 4.54 | 4.54 | -0.06 (-1.30%) | 1,310,000 |
5 Aug 2014 | HKD | 4.65 | 4.69 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 788,000 |
4 Aug 2014 | HKD | 4.64 | 4.65 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 871,200 |
1 Aug 2014 | HKD | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 258,826 |
31 Jul 2014 | HKD | 4.58 | 4.65 | 4.52 | 4.61 | 4.61 | +0.02 (+0.44%) | 296,000 |
30 Jul 2014 | HKD | 4.6 | 4.7 | 4.58 | 4.59 | 4.59 | -0.11 (-2.34%) | 1,448,000 |
29 Jul 2014 | HKD | 4.73 | 4.73 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 1,070,000 |
28 Jul 2014 | HKD | 4.73 | 4.73 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 288,000 |