Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 0.87 | 0.94 | 0.85 | 0.93 | 0.93 | +0.06 (+6.90%) | 4,760,000 |
7 Jan 2015 | HKD | 0.87 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 2,428,000 |
6 Jan 2015 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 9,166,000 |
5 Jan 2015 | HKD | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 8,268,000 |
2 Jan 2015 | HKD | 0.82 | 0.89 | 0.82 | 0.88 | 0.88 | +0.06 (+7.32%) | 13,112,000 |
1 Jan 2015 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,500,000 |
30 Dec 2014 | HKD | 0.85 | 0.86 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,346,200 |
29 Dec 2014 | HKD | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,868,000 |
26 Dec 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 346,000 |
23 Dec 2014 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 506,000 |
22 Dec 2014 | HKD | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,284,027 |
19 Dec 2014 | HKD | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,540,000 |
18 Dec 2014 | HKD | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,020,000 |
17 Dec 2014 | HKD | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,688,000 |
16 Dec 2014 | HKD | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 3,499,412 |
15 Dec 2014 | HKD | 0.95 | 0.97 | 0.89 | 0.9 | 0.9 | -0.06 (-6.25%) | 4,428,000 |
12 Dec 2014 | HKD | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,044,000 |
11 Dec 2014 | HKD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 1,612,000 |
10 Dec 2014 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 434,000 |
9 Dec 2014 | HKD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,682,000 |
8 Dec 2014 | HKD | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 2,650,000 |
5 Dec 2014 | HKD | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 876,000 |
4 Dec 2014 | HKD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,084,000 |
3 Dec 2014 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 423,852 |
2 Dec 2014 | HKD | 1 | 1.08 | 1 | 1.05 | 1.05 | +0.06 (+6.06%) | 2,500,000 |
1 Dec 2014 | HKD | 1 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 996,000 |
28 Nov 2014 | HKD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,756,000 |