Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2014 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.05 (-2.63%) | 965,000 |
10 Sep 2014 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 575,000 |
9 Sep 2014 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.93 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 705,000 |
5 Sep 2014 | HKD | 1.92 | 1.93 | 1.87 | 1.92 | 1.92 | 0.0 (0.0%) | 775,000 |
4 Sep 2014 | HKD | 2.01 | 2.05 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 620,000 |
3 Sep 2014 | HKD | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | +0.02 (+1.06%) | 580,000 |
2 Sep 2014 | HKD | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 775,000 |
1 Sep 2014 | HKD | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 1,135,000 |
29 Aug 2014 | HKD | 1.86 | 1.87 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 9,870,000 |
28 Aug 2014 | HKD | 1.89 | 1.91 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,175,000 |
27 Aug 2014 | HKD | 1.82 | 1.93 | 1.82 | 1.88 | 1.88 | +0.08 (+4.44%) | 6,725,000 |
26 Aug 2014 | HKD | 1.81 | 1.81 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,600,000 |
25 Aug 2014 | HKD | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 800,000 |
22 Aug 2014 | HKD | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 3,990,000 |
21 Aug 2014 | HKD | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,130,000 |
20 Aug 2014 | HKD | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 720,000 |
19 Aug 2014 | HKD | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 6,945,000 |
18 Aug 2014 | HKD | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.05 (+2.84%) | 555,000 |
15 Aug 2014 | HKD | 1.8 | 1.8 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 500,000 |
14 Aug 2014 | HKD | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -0.01 (-0.55%) | 6,670,000 |
13 Aug 2014 | HKD | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 905,000 |
12 Aug 2014 | HKD | 1.66 | 1.98 | 1.65 | 1.9 | 1.9 | +0.26 (+15.85%) | 5,270,000 |
11 Aug 2014 | HKD | 1.6 | 1.65 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 2,095,000 |
8 Aug 2014 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 355,000 |
7 Aug 2014 | HKD | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,030,000 |
6 Aug 2014 | HKD | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 675,000 |
5 Aug 2014 | HKD | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,545,000 |
4 Aug 2014 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 660,000 |
1 Aug 2014 | HKD | 1.54 | 1.62 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 770,000 |