Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 1.31 | 1.33 | 1.27 | 1.31 | 1.2596 | -0.02 (-1.50%) | 21,282,559 |
27 Nov 2014 | HKD | 1.37 | 1.37 | 1.28 | 1.33 | 1.2788 | -0.05 (-3.62%) | 24,870,632 |
26 Nov 2014 | HKD | 1.42 | 1.44 | 1.29 | 1.38 | 1.3269 | -0.05 (-3.50%) | 34,981,439 |
25 Nov 2014 | HKD | 1.46 | 1.47 | 1.39 | 1.43 | 1.375 | -0.01 (-0.69%) | 21,394,879 |
24 Nov 2014 | HKD | 1.38 | 1.47 | 1.36 | 1.44 | 1.3846 | +0.07 (+5.11%) | 55,972,124 |
21 Nov 2014 | HKD | 1.38 | 1.38 | 1.35 | 1.37 | 1.3173 | 0.0 (0.0%) | 25,346,879 |
20 Nov 2014 | HKD | 1.39 | 1.39 | 1.32 | 1.37 | 1.3173 | -0.01 (-0.72%) | 29,427,839 |
19 Nov 2014 | HKD | 1.35 | 1.4 | 1.26 | 1.38 | 1.3269 | +0.03 (+2.22%) | 33,928,959 |
18 Nov 2014 | HKD | 1.37 | 1.38 | 1.33 | 1.35 | 1.2981 | 0.0 (0.0%) | 28,820,479 |
17 Nov 2014 | HKD | 1.3 | 1.44 | 1.3 | 1.35 | 1.2981 | +0.05 (+3.85%) | 84,530,019 |
14 Nov 2014 | HKD | 1.2 | 1.33 | 1.12 | 1.3 | 1.25 | +0.11 (+9.24%) | 85,421,648 |
13 Nov 2014 | HKD | 1.4 | 1.51 | 1.12 | 1.19 | 1.1442 | 0.0 (0.0%) | 170,154,817 |
12 Nov 2014 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.1442 | 0.0 (0.0%) | 0 |
11 Nov 2014 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.1442 | 0.0 (0.0%) | 0 |
10 Nov 2014 | HKD | 1 | 1.22 | 0.99 | 1.19 | 1.1442 | +0.22 (+22.68%) | 148,890,555 |
7 Nov 2014 | HKD | 0.92 | 0.98 | 0.92 | 0.97 | 0.9327 | +0.04 (+4.30%) | 33,126,079 |
6 Nov 2014 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.8942 | +0.02 (+2.20%) | 16,020,159 |
5 Nov 2014 | HKD | 0.9 | 0.91 | 0.89 | 0.91 | 0.875 | +0.01 (+1.11%) | 10,409,703 |
4 Nov 2014 | HKD | 0.89 | 0.9 | 0.87 | 0.9 | 0.8654 | +0.01 (+1.12%) | 11,727,040 |
3 Nov 2014 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.8558 | -0.02 (-2.20%) | 7,408,960 |
31 Oct 2014 | HKD | 0.9 | 0.91 | 0.88 | 0.91 | 0.875 | +0.02 (+2.25%) | 16,689,919 |
30 Oct 2014 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.8558 | -0.01 (-1.11%) | 15,146,559 |
29 Oct 2014 | HKD | 0.9 | 0.92 | 0.89 | 0.9 | 0.8654 | -0.01 (-1.10%) | 7,496,320 |
28 Oct 2014 | HKD | 0.92 | 0.94 | 0.89 | 0.91 | 0.875 | -0.02 (-2.15%) | 17,588,479 |
27 Oct 2014 | HKD | 0.94 | 0.94 | 0.91 | 0.93 | 0.8942 | 0.0 (0.0%) | 12,364,872 |
24 Oct 2014 | HKD | 0.91 | 0.95 | 0.9 | 0.93 | 0.8942 | +0.02 (+2.20%) | 22,763,519 |
23 Oct 2014 | HKD | 0.94 | 0.95 | 0.9 | 0.91 | 0.875 | -0.04 (-4.21%) | 14,813,760 |
22 Oct 2014 | HKD | 0.94 | 0.95 | 0.91 | 0.95 | 0.9135 | +0.01 (+1.06%) | 14,738,880 |
21 Oct 2014 | HKD | 0.92 | 0.94 | 0.88 | 0.94 | 0.9038 | +0.01 (+1.08%) | 20,419,359 |
20 Oct 2014 | HKD | 0.97 | 0.97 | 0.92 | 0.93 | 0.8942 | -0.04 (-4.12%) | 17,288,959 |