Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 945,000 |
3 Dec 2014 | HKD | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,740,000 |
2 Dec 2014 | HKD | 1.12 | 1.12 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,360,000 |
1 Dec 2014 | HKD | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,845,000 |
28 Nov 2014 | HKD | 1.06 | 1.09 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 9,600,000 |
27 Nov 2014 | HKD | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 9,465,000 |
26 Nov 2014 | HKD | 1.14 | 1.28 | 1.05 | 1.07 | 1.07 | -0.07 (-6.14%) | 9,740,000 |
25 Nov 2014 | HKD | 0.99 | 1.26 | 0.96 | 1.14 | 1.14 | +0.18 (+18.75%) | 9,225,000 |
24 Nov 2014 | HKD | 1.27 | 1.27 | 0.88 | 0.96 | 0.96 | -0.4 (-29.41%) | 30,415,000 |
21 Nov 2014 | HKD | 1.25 | 1.36 | 1.19 | 1.36 | 1.36 | +0.09 (+7.09%) | 2,175,000 |
20 Nov 2014 | HKD | 1.2 | 1.32 | 1.18 | 1.27 | 1.27 | -0.03 (-2.31%) | 180,000 |
19 Nov 2014 | HKD | 1.22 | 1.37 | 1.19 | 1.3 | 1.3 | +0.02 (+1.56%) | 690,000 |
18 Nov 2014 | HKD | 1.28 | 1.3 | 1.14 | 1.28 | 1.28 | -0.04 (-3.03%) | 820,000 |
17 Nov 2014 | HKD | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 655,000 |
14 Nov 2014 | HKD | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 635,000 |
13 Nov 2014 | HKD | 1.28 | 1.34 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 535,000 |
12 Nov 2014 | HKD | 1.43 | 1.43 | 1.2 | 1.35 | 1.35 | -0.15 (-10%) | 1,760,000 |
11 Nov 2014 | HKD | 1.53 | 1.6 | 1.45 | 1.5 | 1.5 | -0.05 (-3.23%) | 3,440,000 |
10 Nov 2014 | HKD | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 3,635,000 |
7 Nov 2014 | HKD | 1.7 | 1.73 | 1.52 | 1.56 | 1.56 | -0.18 (-10.34%) | 5,520,000 |
6 Nov 2014 | HKD | 1.65 | 1.74 | 1.62 | 1.74 | 1.74 | +0.14 (+8.75%) | 3,310,000 |
5 Nov 2014 | HKD | 1.68 | 1.72 | 1.54 | 1.6 | 1.6 | -0.12 (-6.98%) | 1,075,000 |
4 Nov 2014 | HKD | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 530,000 |
3 Nov 2014 | HKD | 1.81 | 1.81 | 1.62 | 1.77 | 1.77 | -0.04 (-2.21%) | 745,000 |
31 Oct 2014 | HKD | 1.81 | 1.81 | 1.74 | 1.81 | 1.81 | -0.01 (-0.55%) | 690,000 |
30 Oct 2014 | HKD | 1.81 | 1.83 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,770,000 |
29 Oct 2014 | HKD | 1.85 | 1.89 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 2,140,000 |
28 Oct 2014 | HKD | 1.84 | 1.89 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,090,000 |
27 Oct 2014 | HKD | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 705,000 |
24 Oct 2014 | HKD | 1.85 | 1.87 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 9,310,000 |