Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2014 | HKD | 1.68 | 1.76 | 1.68 | 1.68 | 0.336 | 0.0 (0.0%) | 7,810,000 |
14 Nov 2014 | HKD | 1.76 | 1.86 | 1.64 | 1.68 | 0.336 | -0.06 (-3.45%) | 16,390,000 |
13 Nov 2014 | HKD | 1.58 | 1.75 | 1.46 | 1.74 | 0.348 | +0.2 (+12.99%) | 42,189,999 |
12 Nov 2014 | HKD | 1.46 | 1.55 | 1.45 | 1.54 | 0.308 | +0.08 (+5.48%) | 4,830,000 |
11 Nov 2014 | HKD | 1.58 | 1.58 | 1.36 | 1.46 | 0.292 | -0.16 (-9.88%) | 19,290,000 |
10 Nov 2014 | HKD | 1.85 | 1.85 | 1.53 | 1.62 | 0.324 | -0.29 (-15.18%) | 22,360,000 |
7 Nov 2014 | HKD | 1.83 | 1.91 | 1.78 | 1.91 | 0.382 | +0.07 (+3.80%) | 8,440,000 |
6 Nov 2014 | HKD | 1.77 | 1.84 | 1.77 | 1.84 | 0.368 | +0.04 (+2.22%) | 4,240,000 |
5 Nov 2014 | HKD | 1.78 | 1.85 | 1.78 | 1.8 | 0.36 | -0.06 (-3.23%) | 2,830,000 |
4 Nov 2014 | HKD | 1.93 | 1.93 | 1.83 | 1.86 | 0.372 | -0.07 (-3.63%) | 10,800,000 |
3 Nov 2014 | HKD | 1.94 | 2.06 | 1.85 | 1.93 | 0.386 | -0.03 (-1.53%) | 14,060,000 |
31 Oct 2014 | HKD | 1.74 | 2 | 1.68 | 1.96 | 0.392 | +0.25 (+14.62%) | 24,780,000 |
30 Oct 2014 | HKD | 1.73 | 1.74 | 1.61 | 1.71 | 0.342 | 0.0 (0.0%) | 13,140,000 |
29 Oct 2014 | HKD | 1.47 | 1.73 | 1.44 | 1.71 | 0.342 | +0.27 (+18.75%) | 42,249,999 |
28 Oct 2014 | HKD | 1.45 | 1.46 | 1.39 | 1.44 | 0.288 | +0.05 (+3.60%) | 7,100,000 |
27 Oct 2014 | HKD | 1.37 | 1.39 | 1.37 | 1.39 | 0.278 | +0.01 (+0.72%) | 1,470,000 |
24 Oct 2014 | HKD | 1.4 | 1.42 | 1.38 | 1.38 | 0.276 | -0.02 (-1.43%) | 2,520,000 |
23 Oct 2014 | HKD | 1.4 | 1.46 | 1.36 | 1.4 | 0.28 | +0.02 (+1.45%) | 12,500,000 |
22 Oct 2014 | HKD | 1.32 | 1.44 | 1.32 | 1.38 | 0.276 | +0.08 (+6.15%) | 10,870,000 |
21 Oct 2014 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 0.26 | 0.0 (0.0%) | 710,000 |
20 Oct 2014 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 0.26 | 0.0 (0.0%) | 440,000 |
17 Oct 2014 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 0.26 | +0.01 (+0.78%) | 1,970,000 |
16 Oct 2014 | HKD | 1.3 | 1.3 | 1.27 | 1.29 | 0.258 | -0.02 (-1.53%) | 1,740,000 |
15 Oct 2014 | HKD | 1.29 | 1.31 | 1.28 | 1.31 | 0.262 | +0.02 (+1.55%) | 1,630,000 |
14 Oct 2014 | HKD | 1.3 | 1.31 | 1.29 | 1.29 | 0.258 | -0.02 (-1.53%) | 3,380,000 |
13 Oct 2014 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 0.262 | +0.01 (+0.77%) | 260,000 |
10 Oct 2014 | HKD | 1.26 | 1.3 | 1.24 | 1.3 | 0.26 | 0.0 (0.0%) | 790,000 |
9 Oct 2014 | HKD | 1.29 | 1.31 | 1.28 | 1.3 | 0.26 | -0.01 (-0.76%) | 1,770,000 |
8 Oct 2014 | HKD | 1.3 | 1.33 | 1.3 | 1.31 | 0.262 | -0.02 (-1.50%) | 1,400,000 |
7 Oct 2014 | HKD | 1.33 | 1.38 | 1.33 | 1.33 | 0.266 | -0.01 (-0.75%) | 2,710,000 |