Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2014 | HKD | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | +0.1 (+6.54%) | 334,000 |
14 Oct 2014 | HKD | 1.6 | 1.6 | 1.44 | 1.53 | 1.53 | -0.07 (-4.38%) | 752,000 |
13 Oct 2014 | HKD | 1.65 | 1.65 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 460,000 |
10 Oct 2014 | HKD | 1.68 | 1.7 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 214,331 |
9 Oct 2014 | HKD | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | +0.1 (+6.41%) | 392,000 |
8 Oct 2014 | HKD | 1.47 | 1.64 | 1.47 | 1.56 | 1.56 | +0.09 (+6.12%) | 552,000 |
7 Oct 2014 | HKD | 1.47 | 1.47 | 1.38 | 1.47 | 1.47 | 0.0 (0.0%) | 44,000 |
6 Oct 2014 | HKD | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | +0.09 (+6.52%) | 119,142 |
3 Oct 2014 | HKD | 1.33 | 1.4 | 1.3 | 1.38 | 1.38 | +0.02 (+1.47%) | 180,000 |
2 Oct 2014 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.35 | 1.41 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 598,000 |
29 Sep 2014 | HKD | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | -0.05 (-3.38%) | 38,000 |
26 Sep 2014 | HKD | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | +0.06 (+4.23%) | 766,000 |
25 Sep 2014 | HKD | 1.61 | 1.61 | 1.41 | 1.42 | 1.42 | -0.22 (-13.41%) | 1,146,000 |
24 Sep 2014 | HKD | 1.67 | 1.72 | 1.58 | 1.64 | 1.64 | -0.01 (-0.61%) | 396,000 |
23 Sep 2014 | HKD | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 234,000 |
22 Sep 2014 | HKD | 1.61 | 1.61 | 1.51 | 1.59 | 1.59 | -0.03 (-1.85%) | 226,000 |
19 Sep 2014 | HKD | 1.68 | 1.69 | 1.57 | 1.62 | 1.62 | -0.05 (-2.99%) | 420,363 |
18 Sep 2014 | HKD | 1.63 | 1.68 | 1.55 | 1.67 | 1.67 | -0.08 (-4.57%) | 1,098,000 |
17 Sep 2014 | HKD | 1.87 | 1.87 | 1.58 | 1.75 | 1.75 | -0.12 (-6.42%) | 2,095,258 |
16 Sep 2014 | HKD | 1.53 | 1.89 | 1.51 | 1.87 | 1.87 | +0.36 (+23.84%) | 4,308,000 |
15 Sep 2014 | HKD | 1.26 | 1.53 | 1.24 | 1.51 | 1.51 | +0.2 (+15.27%) | 3,548,000 |
12 Sep 2014 | HKD | 1.18 | 1.32 | 1.18 | 1.31 | 1.31 | +0.04 (+3.15%) | 768,000 |
11 Sep 2014 | HKD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.04 (+3.25%) | 637,238 |
10 Sep 2014 | HKD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 278,000 |
9 Sep 2014 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 72,000 |
5 Sep 2014 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 56,000 |
4 Sep 2014 | HKD | 1.15 | 1.15 | 1.08 | 1.13 | 1.13 | -0.01 (-0.88%) | 60,000 |