Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,360,000 |
27 Nov 2014 | HKD | 1.3 | 1.3 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,117,600 |
26 Nov 2014 | HKD | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,514,000 |
25 Nov 2014 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 757,000 |
24 Nov 2014 | HKD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,328,000 |
21 Nov 2014 | HKD | 1.27 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 1,598,000 |
20 Nov 2014 | HKD | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 784,400 |
19 Nov 2014 | HKD | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,072,000 |
18 Nov 2014 | HKD | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 3,818,000 |
17 Nov 2014 | HKD | 1.42 | 1.44 | 1.32 | 1.32 | 1.32 | -0.08 (-5.71%) | 2,712,600 |
14 Nov 2014 | HKD | 1.44 | 1.47 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 6,705,400 |
13 Nov 2014 | HKD | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 9,950,000 |
12 Nov 2014 | HKD | 1.38 | 1.48 | 1.34 | 1.48 | 1.48 | +0.11 (+8.03%) | 10,360,200 |
11 Nov 2014 | HKD | 1.37 | 1.4 | 1.3 | 1.37 | 1.37 | +0.04 (+3.01%) | 6,452,600 |
10 Nov 2014 | HKD | 1.27 | 1.37 | 1.26 | 1.33 | 1.33 | +0.06 (+4.72%) | 3,786,000 |
7 Nov 2014 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 416,000 |
6 Nov 2014 | HKD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 647,000 |
5 Nov 2014 | HKD | 1.3 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,252,000 |
4 Nov 2014 | HKD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 806,000 |
3 Nov 2014 | HKD | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 382,000 |
31 Oct 2014 | HKD | 1.29 | 1.31 | 1.24 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,790,000 |
30 Oct 2014 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 888,000 |
29 Oct 2014 | HKD | 1.28 | 1.34 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 2,954,000 |
28 Oct 2014 | HKD | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,458,400 |
27 Oct 2014 | HKD | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,942,000 |
24 Oct 2014 | HKD | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,420,000 |
23 Oct 2014 | HKD | 1.28 | 1.3 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,174,000 |
22 Oct 2014 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,458,400 |
21 Oct 2014 | HKD | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 3,104,000 |
20 Oct 2014 | HKD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 1,116,000 |