Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2014 | HKD | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 51,885,630 |
18 Dec 2014 | HKD | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 27,538,000 |
17 Dec 2014 | HKD | 1.19 | 1.19 | 1.05 | 1.07 | 1.07 | -0.11 (-9.32%) | 42,496,818 |
16 Dec 2014 | HKD | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 79,356,000 |
15 Dec 2014 | HKD | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 19,660,000 |
12 Dec 2014 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 18,566,000 |
11 Dec 2014 | HKD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 23,104,000 |
10 Dec 2014 | HKD | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | +0.03 (+2.44%) | 9,740,000 |
9 Dec 2014 | HKD | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | -0.03 (-2.38%) | 21,858,000 |
8 Dec 2014 | HKD | 1.29 | 1.3 | 1.17 | 1.26 | 1.26 | -0.02 (-1.56%) | 27,778,000 |
5 Dec 2014 | HKD | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 23,983,721 |
4 Dec 2014 | HKD | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 16,648,000 |
3 Dec 2014 | HKD | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 17,036,000 |
2 Dec 2014 | HKD | 1.37 | 1.39 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 12,378,000 |
1 Dec 2014 | HKD | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 11,131,962 |
28 Nov 2014 | HKD | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 21,902,000 |
27 Nov 2014 | HKD | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 21,166,000 |
26 Nov 2014 | HKD | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 14,510,000 |
25 Nov 2014 | HKD | 1.45 | 1.47 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 46,443,248 |
24 Nov 2014 | HKD | 1.49 | 1.5 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 17,745,152 |
21 Nov 2014 | HKD | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 14,550,496 |
20 Nov 2014 | HKD | 1.53 | 1.55 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 31,241,427 |
19 Nov 2014 | HKD | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 10,644,000 |
18 Nov 2014 | HKD | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 24,088,329 |
17 Nov 2014 | HKD | 1.58 | 1.65 | 1.51 | 1.56 | 1.56 | +0.01 (+0.65%) | 38,136,000 |
14 Nov 2014 | HKD | 1.4 | 1.56 | 1.32 | 1.55 | 1.55 | -0.03 (-1.90%) | 289,079,000 |
13 Nov 2014 | HKD | 1.48 | 1.61 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 78,942,000 |
12 Nov 2014 | HKD | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 28,202,935 |
11 Nov 2014 | HKD | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 67,552,000 |
10 Nov 2014 | HKD | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | +0.1 (+7.19%) | 101,054,467 |