Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 0.385 | +0.02 (+1.32%) | 246,000 |
17 Sep 2014 | HKD | 1.55 | 1.55 | 1.48 | 1.52 | 0.38 | -0.01 (-0.65%) | 250,000 |
16 Sep 2014 | HKD | 1.5 | 1.55 | 1.5 | 1.53 | 0.3825 | +0.03 (+2%) | 206,000 |
15 Sep 2014 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 0.375 | +0.03 (+2.04%) | 268,000 |
12 Sep 2014 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 0.3675 | +0.02 (+1.38%) | 284,000 |
11 Sep 2014 | HKD | 1.5 | 1.5 | 1.41 | 1.45 | 0.3625 | 0.0 (0.0%) | 312,000 |
10 Sep 2014 | HKD | 1.53 | 1.53 | 1.45 | 1.45 | 0.3625 | -0.09 (-5.84%) | 306,000 |
9 Sep 2014 | HKD | 1.54 | 1.54 | 1.54 | 1.54 | 0.385 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.55 | 1.56 | 1.53 | 1.54 | 0.385 | +0.02 (+1.32%) | 248,000 |
5 Sep 2014 | HKD | 1.54 | 1.55 | 1.51 | 1.52 | 0.38 | -0.01 (-0.65%) | 404,000 |
4 Sep 2014 | HKD | 1.55 | 1.55 | 1.51 | 1.53 | 0.3825 | 0.0 (0.0%) | 280,000 |
3 Sep 2014 | HKD | 1.56 | 1.56 | 1.53 | 1.53 | 0.3825 | -0.01 (-0.65%) | 248,000 |
2 Sep 2014 | HKD | 1.56 | 1.56 | 1.54 | 1.54 | 0.385 | 0.0 (0.0%) | 288,000 |
1 Sep 2014 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 0.385 | 0.0 (0.0%) | 250,000 |
29 Aug 2014 | HKD | 1.57 | 1.58 | 1.54 | 1.54 | 0.385 | -0.01 (-0.65%) | 256,000 |
28 Aug 2014 | HKD | 1.56 | 1.56 | 1.55 | 1.55 | 0.3875 | -0.02 (-1.27%) | 384,000 |
27 Aug 2014 | HKD | 1.57 | 1.59 | 1.56 | 1.57 | 0.3925 | 0.0 (0.0%) | 318,000 |
26 Aug 2014 | HKD | 1.6 | 1.6 | 1.56 | 1.57 | 0.3925 | +0.01 (+0.64%) | 264,000 |
25 Aug 2014 | HKD | 1.58 | 1.59 | 1.56 | 1.56 | 0.39 | +0.01 (+0.65%) | 302,000 |
22 Aug 2014 | HKD | 1.58 | 1.58 | 1.55 | 1.55 | 0.3875 | +0.01 (+0.65%) | 252,000 |
21 Aug 2014 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 0.385 | 0.0 (0.0%) | 280,000 |
20 Aug 2014 | HKD | 1.57 | 1.58 | 1.54 | 1.54 | 0.385 | 0.0 (0.0%) | 252,000 |
19 Aug 2014 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 0.385 | +0.02 (+1.32%) | 300,000 |
18 Aug 2014 | HKD | 1.56 | 1.56 | 1.51 | 1.52 | 0.38 | -0.06 (-3.80%) | 302,000 |
15 Aug 2014 | HKD | 1.59 | 1.59 | 1.58 | 1.58 | 0.395 | -0.01 (-0.63%) | 256,000 |
14 Aug 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.59 | 0.3975 | -0.03 (-1.85%) | 248,000 |
13 Aug 2014 | HKD | 1.6 | 1.62 | 1.59 | 1.62 | 0.405 | +0.03 (+1.89%) | 286,000 |
12 Aug 2014 | HKD | 1.58 | 1.62 | 1.54 | 1.59 | 0.3975 | 0.0 (0.0%) | 354,000 |
11 Aug 2014 | HKD | 1.6 | 1.6 | 1.51 | 1.59 | 0.3975 | +0.03 (+1.92%) | 330,000 |
8 Aug 2014 | HKD | 1.64 | 1.67 | 1.56 | 1.56 | 0.39 | -0.05 (-3.11%) | 296,000 |