Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 40,000 |
5 Dec 2014 | HKD | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | +0.04 (+2.55%) | 54,000 |
4 Dec 2014 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.02 (+1.29%) | 14,000 |
3 Dec 2014 | HKD | 1.63 | 1.63 | 1.51 | 1.55 | 1.55 | -0.11 (-6.63%) | 120,000 |
2 Dec 2014 | HKD | 1.63 | 1.66 | 1.59 | 1.66 | 1.66 | +0.03 (+1.84%) | 130,000 |
1 Dec 2014 | HKD | 1.7 | 1.72 | 1.63 | 1.63 | 1.63 | -0.16 (-8.94%) | 202,000 |
28 Nov 2014 | HKD | 1.77 | 1.8 | 1.68 | 1.79 | 1.79 | -0.01 (-0.56%) | 324,000 |
27 Nov 2014 | HKD | 1.85 | 1.86 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 128,000 |
26 Nov 2014 | HKD | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | -0.01 (-0.54%) | 270,000 |
25 Nov 2014 | HKD | 1.98 | 1.98 | 1.83 | 1.86 | 1.86 | -0.12 (-6.06%) | 462,000 |
24 Nov 2014 | HKD | 2 | 2.03 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 212,000 |
21 Nov 2014 | HKD | 2 | 2.02 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 1,076,000 |
20 Nov 2014 | HKD | 1.89 | 2.19 | 1.84 | 1.97 | 1.97 | +0.13 (+7.07%) | 3,810,000 |
19 Nov 2014 | HKD | 1.77 | 1.86 | 1.72 | 1.84 | 1.84 | -0.03 (-1.60%) | 76,000 |
18 Nov 2014 | HKD | 1.8 | 1.88 | 1.78 | 1.87 | 1.87 | +0.15 (+8.72%) | 310,000 |
17 Nov 2014 | HKD | 1.7 | 1.72 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 40,000 |
14 Nov 2014 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
13 Nov 2014 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | +0.04 (+2.44%) | 20,000 |
12 Nov 2014 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
11 Nov 2014 | HKD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
10 Nov 2014 | HKD | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | +0.04 (+2.50%) | 196,000 |
7 Nov 2014 | HKD | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.11 (+7.38%) | 92,000 |
6 Nov 2014 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
5 Nov 2014 | HKD | 1.26 | 1.49 | 1.26 | 1.49 | 1.49 | +0.03 (+2.05%) | 10,000 |
4 Nov 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 4,000 |
3 Nov 2014 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
31 Oct 2014 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Oct 2014 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
29 Oct 2014 | HKD | 1.59 | 1.6 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 104,000 |
28 Oct 2014 | HKD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 98,000 |