Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | HKD | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 438,000 |
10 Sep 2014 | HKD | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,054,000 |
9 Sep 2014 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 725,000 |
5 Sep 2014 | HKD | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 2,308,000 |
4 Sep 2014 | HKD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.03 (+3.19%) | 5,015,000 |
3 Sep 2014 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 2,400,000 |
2 Sep 2014 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 2,521,000 |
1 Sep 2014 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 590,000 |
29 Aug 2014 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 684,000 |
28 Aug 2014 | HKD | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 1,763,000 |
27 Aug 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,226,000 |
26 Aug 2014 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,099,000 |
25 Aug 2014 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 1,522,000 |
22 Aug 2014 | HKD | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,276,000 |
21 Aug 2014 | HKD | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 2,833,399 |
20 Aug 2014 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 2,170,000 |
19 Aug 2014 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 2,420,000 |
18 Aug 2014 | HKD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 3,037,000 |
15 Aug 2014 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 3,537,000 |
14 Aug 2014 | HKD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 2,179,000 |
13 Aug 2014 | HKD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 4,374,000 |
12 Aug 2014 | HKD | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,531,000 |
11 Aug 2014 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,352,000 |
8 Aug 2014 | HKD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 4,038,000 |
7 Aug 2014 | HKD | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 6,551,000 |
6 Aug 2014 | HKD | 1.02 | 1.13 | 1 | 1.1 | 1.1 | +0.08 (+7.84%) | 10,338,000 |
5 Aug 2014 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 2,193,000 |
4 Aug 2014 | HKD | 1 | 1.06 | 0.99 | 1.03 | 1.03 | +0.03 (+3%) | 7,432,000 |
1 Aug 2014 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 1,692,040 |