Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2015 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 12,616,000 |
29 Jan 2015 | HKD | 1.14 | 1.16 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 12,440,000 |
28 Jan 2015 | HKD | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 7,545,000 |
27 Jan 2015 | HKD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 6,942,000 |
26 Jan 2015 | HKD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 5,775,000 |
23 Jan 2015 | HKD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 12,864,000 |
22 Jan 2015 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 14,462,000 |
21 Jan 2015 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 8,022,000 |
20 Jan 2015 | HKD | 1.17 | 1.2 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 11,236,000 |
19 Jan 2015 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 9,692,000 |
16 Jan 2015 | HKD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 9,652,000 |
15 Jan 2015 | HKD | 1.18 | 1.21 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 20,095,402 |
14 Jan 2015 | HKD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,970,000 |
13 Jan 2015 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 5,390,000 |
12 Jan 2015 | HKD | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 7,464,000 |
9 Jan 2015 | HKD | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 27,282,000 |
8 Jan 2015 | HKD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 17,820,000 |
7 Jan 2015 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 16,884,000 |
6 Jan 2015 | HKD | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 20,054,000 |
5 Jan 2015 | HKD | 1.19 | 1.27 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 23,980,170 |
2 Jan 2015 | HKD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 7,814,526 |
1 Jan 2015 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 29,268,064 |
30 Dec 2014 | HKD | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 6,790,000 |
29 Dec 2014 | HKD | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 9,668,000 |
26 Dec 2014 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,624,000 |
23 Dec 2014 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 32,290,000 |
22 Dec 2014 | HKD | 1.13 | 1.2 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 21,826,000 |