Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 1 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 7,743,000 |
15 Oct 2014 | HKD | 0.99 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 1,334,000 |
14 Oct 2014 | HKD | 1.01 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 10,412,000 |
13 Oct 2014 | HKD | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 4,962,000 |
10 Oct 2014 | HKD | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 9,800,013 |
9 Oct 2014 | HKD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 2,264,000 |
8 Oct 2014 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 5,018,000 |
7 Oct 2014 | HKD | 1 | 1.09 | 0.98 | 1.07 | 1.07 | +0.08 (+8.08%) | 9,544,000 |
6 Oct 2014 | HKD | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | +0.08 (+8.79%) | 4,820,000 |
3 Oct 2014 | HKD | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -0.11 (-10.78%) | 12,845,880 |
2 Oct 2014 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.09 | 1.1 | 1.01 | 1.02 | 1.02 | -0.08 (-7.27%) | 13,096,000 |
29 Sep 2014 | HKD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,162,000 |
26 Sep 2014 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 732,000 |
25 Sep 2014 | HKD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,278,000 |
24 Sep 2014 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 3,064,250 |
23 Sep 2014 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 830,000 |
22 Sep 2014 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 536,000 |
19 Sep 2014 | HKD | 1.19 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,872,000 |
18 Sep 2014 | HKD | 1.18 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,650,000 |
17 Sep 2014 | HKD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 4,100,000 |
16 Sep 2014 | HKD | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 992,000 |
15 Sep 2014 | HKD | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,746,100 |
12 Sep 2014 | HKD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 3,722,000 |
11 Sep 2014 | HKD | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 897,000 |
10 Sep 2014 | HKD | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,388,000 |
9 Sep 2014 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 616,000 |
5 Sep 2014 | HKD | 1.3 | 1.3 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 11,991,000 |