Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,252,000 |
4 Sep 2014 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 4,610,000 |
3 Sep 2014 | HKD | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 750,000 |
2 Sep 2014 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 794,000 |
1 Sep 2014 | HKD | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 10,608,000 |
29 Aug 2014 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 1,078,000 |
28 Aug 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,224,000 |
27 Aug 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 636,000 |
26 Aug 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,486,000 |
25 Aug 2014 | HKD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,232,000 |
22 Aug 2014 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.02 (+2.44%) | 1,784,000 |
21 Aug 2014 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 12,006,000 |
20 Aug 2014 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,330,000 |
19 Aug 2014 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,878,000 |
18 Aug 2014 | HKD | 0.89 | 0.9 | 0.85 | 0.87 | 0.87 | -0.05 (-5.43%) | 6,706,000 |
15 Aug 2014 | HKD | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 7,366,000 |
14 Aug 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 882,000 |
13 Aug 2014 | HKD | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,394,000 |
12 Aug 2014 | HKD | 0.9 | 0.95 | 0.9 | 0.94 | 0.94 | +0.04 (+4.44%) | 11,834,000 |
11 Aug 2014 | HKD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 760,000 |
8 Aug 2014 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 822,000 |
7 Aug 2014 | HKD | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 2,296,000 |
6 Aug 2014 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,366,000 |
5 Aug 2014 | HKD | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,150,000 |
4 Aug 2014 | HKD | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,368,000 |
1 Aug 2014 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,726,000 |
31 Jul 2014 | HKD | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -0.01 (-1.09%) | 1,424,000 |
30 Jul 2014 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,260,000 |
29 Jul 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 2,101,670 |
28 Jul 2014 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,344,000 |