Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | HKD | 1.45 | 1.49 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 62,000 |
20 Oct 2014 | HKD | 1.38 | 1.47 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 328,000 |
17 Oct 2014 | HKD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.03 (+2.11%) | 76,000 |
16 Oct 2014 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 40,000 |
15 Oct 2014 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 348,000 |
14 Oct 2014 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
13 Oct 2014 | HKD | 1.45 | 1.5 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 302,000 |
10 Oct 2014 | HKD | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 76,000 |
9 Oct 2014 | HKD | 1.52 | 1.52 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 228,000 |
8 Oct 2014 | HKD | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 82,000 |
7 Oct 2014 | HKD | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 166,000 |
6 Oct 2014 | HKD | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 320,000 |
3 Oct 2014 | HKD | 1.41 | 1.54 | 1.41 | 1.5 | 1.5 | 0.0 (0.0%) | 40,000 |
2 Oct 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.53 | 1.54 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 258,000 |
29 Sep 2014 | HKD | 1.5 | 1.55 | 1.49 | 1.55 | 1.55 | -0.01 (-0.64%) | 350,000 |
26 Sep 2014 | HKD | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | 0.0 (0.0%) | 26,000 |
25 Sep 2014 | HKD | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 66,000 |
24 Sep 2014 | HKD | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | -0.02 (-1.26%) | 362,000 |
23 Sep 2014 | HKD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.0 (0.0%) | 100,000 |
22 Sep 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,000 |
19 Sep 2014 | HKD | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 18,000 |
18 Sep 2014 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,000 |
17 Sep 2014 | HKD | 1.61 | 1.61 | 1.5 | 1.56 | 1.56 | -0.04 (-2.50%) | 214,000 |
16 Sep 2014 | HKD | 1.65 | 1.65 | 1.53 | 1.6 | 1.6 | -0.02 (-1.23%) | 76,000 |
15 Sep 2014 | HKD | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 14,000 |
12 Sep 2014 | HKD | 1.67 | 1.67 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 582,000 |
11 Sep 2014 | HKD | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 410,000 |
10 Sep 2014 | HKD | 1.61 | 1.65 | 1.55 | 1.62 | 1.62 | -0.04 (-2.41%) | 934,000 |