Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2014 | HKD | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,666,100 |
31 Oct 2014 | HKD | 1.74 | 1.79 | 1.74 | 1.76 | 1.76 | +0.05 (+2.92%) | 3,353,749 |
30 Oct 2014 | HKD | 1.73 | 1.74 | 1.68 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,414,600 |
29 Oct 2014 | HKD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,790,000 |
28 Oct 2014 | HKD | 1.69 | 1.72 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,321,534 |
27 Oct 2014 | HKD | 1.7 | 1.7 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,552,800 |
24 Oct 2014 | HKD | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 805,000 |
23 Oct 2014 | HKD | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 695,000 |
22 Oct 2014 | HKD | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,125,000 |
21 Oct 2014 | HKD | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 697,000 |
20 Oct 2014 | HKD | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,175,563 |
17 Oct 2014 | HKD | 1.7 | 1.79 | 1.7 | 1.77 | 1.77 | +0.06 (+3.51%) | 4,758,000 |
16 Oct 2014 | HKD | 1.78 | 1.79 | 1.69 | 1.71 | 1.71 | -0.07 (-3.93%) | 4,599,041 |
15 Oct 2014 | HKD | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 1,297,283 |
14 Oct 2014 | HKD | 1.79 | 1.82 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,369,000 |
13 Oct 2014 | HKD | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 781,323 |
10 Oct 2014 | HKD | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 4,868,000 |
9 Oct 2014 | HKD | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 1,506,823 |
8 Oct 2014 | HKD | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,883,000 |
7 Oct 2014 | HKD | 1.79 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,312,069 |
6 Oct 2014 | HKD | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,313,000 |
3 Oct 2014 | HKD | 1.79 | 1.82 | 1.7 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,073,000 |
2 Oct 2014 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.8 | 1.81 | 1.75 | 1.79 | 1.79 | -0.04 (-2.19%) | 3,727,000 |
29 Sep 2014 | HKD | 1.88 | 1.9 | 1.81 | 1.83 | 1.83 | -0.09 (-4.69%) | 6,576,717 |
26 Sep 2014 | HKD | 1.87 | 1.95 | 1.84 | 1.92 | 1.92 | +0.05 (+2.67%) | 5,755,000 |
25 Sep 2014 | HKD | 1.87 | 1.91 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,564,000 |
24 Sep 2014 | HKD | 1.84 | 1.88 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 2,478,000 |
23 Sep 2014 | HKD | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,814,003 |