Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2014 | HKD | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,828,000 |
19 Sep 2014 | HKD | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,588,000 |
18 Sep 2014 | HKD | 1.93 | 1.94 | 1.84 | 1.87 | 1.87 | -0.07 (-3.61%) | 5,420,000 |
17 Sep 2014 | HKD | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,717,000 |
16 Sep 2014 | HKD | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,106,000 |
15 Sep 2014 | HKD | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 2,650,000 |
12 Sep 2014 | HKD | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 4,222,000 |
11 Sep 2014 | HKD | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 6,190,000 |
10 Sep 2014 | HKD | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,629,000 |
9 Sep 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.96 | 1.98 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 12,817,000 |
5 Sep 2014 | HKD | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 7,844,522 |
4 Sep 2014 | HKD | 1.9 | 2 | 1.9 | 1.97 | 1.97 | +0.07 (+3.68%) | 15,194,000 |
3 Sep 2014 | HKD | 1.9 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 11,712,000 |
2 Sep 2014 | HKD | 1.87 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,433,000 |
1 Sep 2014 | HKD | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 1,653,000 |
29 Aug 2014 | HKD | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 2,293,000 |
28 Aug 2014 | HKD | 1.86 | 1.91 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 5,726,000 |
27 Aug 2014 | HKD | 1.9 | 1.93 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 6,140,000 |
26 Aug 2014 | HKD | 1.92 | 1.97 | 1.87 | 1.9 | 1.9 | -0.02 (-1.04%) | 11,454,000 |
25 Aug 2014 | HKD | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | +0.04 (+2.13%) | 2,863,000 |
22 Aug 2014 | HKD | 1.88 | 1.91 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 3,823,000 |
21 Aug 2014 | HKD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 4,205,000 |
20 Aug 2014 | HKD | 1.89 | 1.92 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 5,943,000 |
19 Aug 2014 | HKD | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 4,524,000 |
18 Aug 2014 | HKD | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 3,023,000 |
15 Aug 2014 | HKD | 1.94 | 1.96 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 5,273,330 |
14 Aug 2014 | HKD | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 5,268,000 |
13 Aug 2014 | HKD | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 5,995,000 |
12 Aug 2014 | HKD | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 4,142,000 |