Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,276,000 |
16 Oct 2014 | HKD | 1.36 | 1.36 | 1.29 | 1.3 | 1.3 | -0.07 (-5.11%) | 3,984,000 |
15 Oct 2014 | HKD | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 2,972,000 |
14 Oct 2014 | HKD | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 4,457,000 |
13 Oct 2014 | HKD | 1.38 | 1.42 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 13,779,000 |
10 Oct 2014 | HKD | 1.24 | 1.42 | 1.21 | 1.41 | 1.41 | +0.15 (+11.90%) | 34,608,602 |
9 Oct 2014 | HKD | 1.15 | 1.27 | 1.13 | 1.26 | 1.26 | +0.12 (+10.53%) | 17,886,000 |
8 Oct 2014 | HKD | 1.09 | 1.19 | 1.08 | 1.14 | 1.14 | +0.06 (+5.56%) | 3,940,000 |
7 Oct 2014 | HKD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 732,000 |
6 Oct 2014 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,270,000 |
3 Oct 2014 | HKD | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.01 (-0.94%) | 736,000 |
2 Oct 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,617,000 |
29 Sep 2014 | HKD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,746,000 |
26 Sep 2014 | HKD | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 1,316,000 |
25 Sep 2014 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,102,000 |
24 Sep 2014 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,211,400 |
23 Sep 2014 | HKD | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 431,400 |
22 Sep 2014 | HKD | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,170,000 |
19 Sep 2014 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,096,000 |
18 Sep 2014 | HKD | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 548,000 |
17 Sep 2014 | HKD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 380,000 |
16 Sep 2014 | HKD | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 902,000 |
15 Sep 2014 | HKD | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 907,000 |
12 Sep 2014 | HKD | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 736,000 |
11 Sep 2014 | HKD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 556,000 |
10 Sep 2014 | HKD | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,262,600 |
9 Sep 2014 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 1,416,000 |