Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2015 | HKD | 1.33 | 1.35 | 1.32 | 1.33 | 26.4905 | -0.01 (-0.75%) | 12,585,000 |
24 Feb 2015 | HKD | 1.34 | 1.36 | 1.31 | 1.34 | 26.6897 | 0.0 (0.0%) | 11,780,000 |
23 Feb 2015 | HKD | 1.34 | 1.36 | 1.33 | 1.34 | 26.6897 | +0.01 (+0.75%) | 11,450,000 |
20 Feb 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 26.4905 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 26.4905 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 1.31 | 1.34 | 1.31 | 1.33 | 26.4905 | +0.01 (+0.76%) | 4,375,000 |
17 Feb 2015 | HKD | 1.31 | 1.35 | 1.3 | 1.32 | 26.2914 | 0.0 (0.0%) | 21,765,000 |
16 Feb 2015 | HKD | 1.33 | 1.33 | 1.31 | 1.32 | 26.2914 | 0.0 (0.0%) | 19,125,000 |
13 Feb 2015 | HKD | 1.32 | 1.34 | 1.31 | 1.32 | 26.2914 | 0.0 (0.0%) | 13,535,000 |
12 Feb 2015 | HKD | 1.37 | 1.38 | 1.28 | 1.32 | 26.2914 | -0.05 (-3.65%) | 20,685,000 |
11 Feb 2015 | HKD | 1.38 | 1.38 | 1.36 | 1.37 | 27.2872 | 0.0 (0.0%) | 13,060,000 |
10 Feb 2015 | HKD | 1.34 | 1.42 | 1.33 | 1.37 | 27.2872 | +0.02 (+1.48%) | 17,830,000 |
9 Feb 2015 | HKD | 1.34 | 1.37 | 1.32 | 1.35 | 26.8889 | +0.01 (+0.75%) | 14,410,000 |
6 Feb 2015 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 26.6897 | -0.02 (-1.47%) | 11,170,000 |
5 Feb 2015 | HKD | 1.4 | 1.4 | 1.34 | 1.36 | 27.0881 | -0.04 (-2.86%) | 16,339,500 |
4 Feb 2015 | HKD | 1.38 | 1.46 | 1.35 | 1.4 | 27.8848 | +0.04 (+2.94%) | 18,130,000 |
3 Feb 2015 | HKD | 1.27 | 1.37 | 1.27 | 1.36 | 27.0881 | +0.08 (+6.25%) | 16,540,000 |
2 Feb 2015 | HKD | 1.26 | 1.29 | 1.26 | 1.28 | 25.4947 | +0.01 (+0.79%) | 12,205,000 |
30 Jan 2015 | HKD | 1.28 | 1.29 | 1.23 | 1.27 | 25.2955 | -0.01 (-0.78%) | 13,090,000 |
29 Jan 2015 | HKD | 1.26 | 1.31 | 1.25 | 1.28 | 25.4947 | +0.01 (+0.79%) | 13,090,000 |
28 Jan 2015 | HKD | 1.24 | 1.27 | 1.23 | 1.27 | 25.2955 | +0.01 (+0.79%) | 12,840,000 |
27 Jan 2015 | HKD | 1.26 | 1.29 | 1.25 | 1.26 | 25.0963 | 0.0 (0.0%) | 21,635,000 |
26 Jan 2015 | HKD | 1.26 | 1.28 | 1.22 | 1.26 | 25.0963 | 0.0 (0.0%) | 12,700,000 |
23 Jan 2015 | HKD | 1.19 | 1.35 | 1.19 | 1.26 | 25.0963 | +0.07 (+5.88%) | 22,390,000 |
22 Jan 2015 | HKD | 1.19 | 1.2 | 1.17 | 1.19 | 23.7021 | 0.0 (0.0%) | 33,670,000 |
21 Jan 2015 | HKD | 1.2 | 1.2 | 1.18 | 1.19 | 23.7021 | -0.01 (-0.83%) | 12,125,000 |
20 Jan 2015 | HKD | 1.18 | 1.22 | 1.18 | 1.2 | 23.9012 | +0.01 (+0.84%) | 23,575,000 |
19 Jan 2015 | HKD | 1.22 | 1.23 | 1.17 | 1.19 | 23.7021 | -0.02 (-1.65%) | 135,280,000 |
16 Jan 2015 | HKD | 1.17 | 1.22 | 1.15 | 1.21 | 24.1004 | +0.04 (+3.42%) | 15,595,000 |
15 Jan 2015 | HKD | 1.25 | 1.26 | 1.16 | 1.17 | 23.3037 | -0.1 (-7.87%) | 26,990,000 |