Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2015 | HKD | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,085,000 |
14 Jan 2015 | HKD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,630,000 |
13 Jan 2015 | HKD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 355,000 |
12 Jan 2015 | HKD | 0.92 | 0.92 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 4,640,000 |
9 Jan 2015 | HKD | 0.89 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 90,000 |
8 Jan 2015 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 290,000 |
7 Jan 2015 | HKD | 0.9 | 0.94 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 2,365,000 |
6 Jan 2015 | HKD | 0.94 | 0.95 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 800,000 |
5 Jan 2015 | HKD | 0.91 | 0.95 | 0.89 | 0.92 | 0.92 | -0.03 (-3.16%) | 620,000 |
2 Jan 2015 | HKD | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,015,000 |
1 Jan 2015 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.96 | 0.96 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 515,000 |
30 Dec 2014 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 170,000 |
29 Dec 2014 | HKD | 0.96 | 0.96 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 430,000 |
26 Dec 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.9 | 0.94 | 0.84 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,015,000 |
23 Dec 2014 | HKD | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.03 (+3.23%) | 505,000 |
22 Dec 2014 | HKD | 0.97 | 1.01 | 0.93 | 0.93 | 0.93 | -0.04 (-4.12%) | 805,000 |
19 Dec 2014 | HKD | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 395,000 |
18 Dec 2014 | HKD | 1 | 1.03 | 0.93 | 0.99 | 0.99 | +0.04 (+4.21%) | 1,250,000 |
17 Dec 2014 | HKD | 1.08 | 1.08 | 0.91 | 0.95 | 0.95 | -0.08 (-7.77%) | 5,680,000 |
16 Dec 2014 | HKD | 0.98 | 1.13 | 0.97 | 1.03 | 1.03 | +0.03 (+3%) | 3,225,000 |
15 Dec 2014 | HKD | 0.96 | 1 | 0.95 | 1 | 1 | +0.04 (+4.17%) | 210,000 |
12 Dec 2014 | HKD | 0.99 | 1 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 2,110,000 |
11 Dec 2014 | HKD | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | +0.02 (+2.06%) | 10,780,000 |
10 Dec 2014 | HKD | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 635,000 |
9 Dec 2014 | HKD | 0.97 | 0.99 | 0.87 | 0.99 | 0.99 | +0.03 (+3.13%) | 420,000 |
8 Dec 2014 | HKD | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,560,000 |
5 Dec 2014 | HKD | 0.98 | 1 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,560,000 |