Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 0.77 | 0.8 | 0.77 | 0.8 | 0.6953 | +0.01 (+1.27%) | 119,665 |
16 Oct 2014 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.6866 | -0.01 (-1.25%) | 115,062 |
15 Oct 2014 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.6953 | -0.03 (-3.61%) | 250,835 |
14 Oct 2014 | HKD | 0.84 | 0.84 | 0.83 | 0.83 | 0.7213 | -0.02 (-2.35%) | 85,146 |
13 Oct 2014 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.7387 | -0.04 (-4.49%) | 103,556 |
10 Oct 2014 | HKD | 0.9 | 0.94 | 0.88 | 0.89 | 0.7735 | +0.01 (+1.14%) | 948,112 |
9 Oct 2014 | HKD | 0.83 | 0.88 | 0.83 | 0.88 | 0.7648 | +0.02 (+2.33%) | 186,401 |
8 Oct 2014 | HKD | 0.87 | 0.87 | 0.83 | 0.86 | 0.7474 | -0.01 (-1.15%) | 303,764 |
7 Oct 2014 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.7561 | +0.04 (+4.82%) | 165,689 |
6 Oct 2014 | HKD | 0.83 | 0.87 | 0.83 | 0.83 | 0.7213 | 0.0 (0.0%) | 363,596 |
3 Oct 2014 | HKD | 0.78 | 0.83 | 0.78 | 0.83 | 0.7213 | -0.01 (-1.19%) | 6,904 |
2 Oct 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.73 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.73 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.83 | 0.87 | 0.76 | 0.84 | 0.73 | -0.01 (-1.18%) | 239,329 |
29 Sep 2014 | HKD | 0.85 | 0.85 | 0.78 | 0.85 | 0.7387 | -0.03 (-3.41%) | 177,196 |
26 Sep 2014 | HKD | 0.86 | 0.89 | 0.85 | 0.88 | 0.7648 | -0.02 (-2.22%) | 628,239 |
25 Sep 2014 | HKD | 0.88 | 0.91 | 0.87 | 0.9 | 0.7822 | -0.02 (-2.17%) | 250,835 |
24 Sep 2014 | HKD | 0.86 | 0.93 | 0.85 | 0.92 | 0.7996 | +0.02 (+2.22%) | 292,258 |
23 Sep 2014 | HKD | 0.86 | 0.91 | 0.85 | 0.9 | 0.7822 | +0.01 (+1.12%) | 227,823 |
22 Sep 2014 | HKD | 0.96 | 0.97 | 0.87 | 0.89 | 0.7735 | 0.0 (0.0%) | 98,953 |
19 Sep 2014 | HKD | 0.96 | 0.96 | 0.86 | 0.89 | 0.7735 | -0.02 (-2.20%) | 243,932 |
18 Sep 2014 | HKD | 0.93 | 0.97 | 0.91 | 0.91 | 0.7909 | -0.04 (-4.21%) | 342,885 |
17 Sep 2014 | HKD | 0.93 | 0.95 | 0.9 | 0.95 | 0.8256 | +0.03 (+3.26%) | 165,689 |
16 Sep 2014 | HKD | 0.85 | 0.98 | 0.85 | 0.92 | 0.7996 | +0.05 (+5.75%) | 720,289 |
15 Sep 2014 | HKD | 0.89 | 0.93 | 0.83 | 0.87 | 0.7561 | -0.06 (-6.45%) | 2,860,444 |
12 Sep 2014 | HKD | 0.89 | 1.05 | 0.86 | 0.93 | 0.8083 | +0.14 (+17.72%) | 7,221,297 |
11 Sep 2014 | HKD | 0.75 | 0.79 | 0.75 | 0.79 | 0.6866 | +0.01 (+1.28%) | 1,035,559 |
10 Sep 2014 | HKD | 0.78 | 0.86 | 0.78 | 0.78 | 0.6779 | -0.06 (-7.14%) | 411,922 |
9 Sep 2014 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.73 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.87 | 0.87 | 0.81 | 0.84 | 0.73 | 0.0 (0.0%) | 92,050 |