Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | HKD | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 66,000 |
9 Sep 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
5 Sep 2014 | HKD | 1.51 | 1.55 | 1.47 | 1.55 | 1.55 | +0.1 (+6.90%) | 820,000 |
4 Sep 2014 | HKD | 1.46 | 1.5 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 184,000 |
3 Sep 2014 | HKD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 126,000 |
2 Sep 2014 | HKD | 1.4 | 1.45 | 1.36 | 1.45 | 1.45 | +0.03 (+2.11%) | 852,000 |
1 Sep 2014 | HKD | 1.44 | 1.46 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 248,000 |
29 Aug 2014 | HKD | 1.61 | 1.61 | 1.37 | 1.45 | 1.45 | -0.18 (-11.04%) | 2,084,000 |
28 Aug 2014 | HKD | 1.5 | 1.66 | 1.43 | 1.63 | 1.63 | +0.2 (+13.99%) | 578,000 |
27 Aug 2014 | HKD | 1.45 | 1.56 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 754,000 |
26 Aug 2014 | HKD | 1.59 | 1.59 | 1.41 | 1.44 | 1.44 | -0.06 (-4%) | 1,032,000 |
25 Aug 2014 | HKD | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 736,000 |
22 Aug 2014 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,016,000 |
21 Aug 2014 | HKD | 1.59 | 1.6 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 1,010,000 |
20 Aug 2014 | HKD | 1.59 | 1.6 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,042,000 |
19 Aug 2014 | HKD | 1.59 | 1.59 | 1.44 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,122,000 |
18 Aug 2014 | HKD | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,408,000 |
15 Aug 2014 | HKD | 1.65 | 1.7 | 1.48 | 1.59 | 1.59 | -0.01 (-0.63%) | 1,642,000 |
14 Aug 2014 | HKD | 1.7 | 1.7 | 1.59 | 1.6 | 1.6 | -0.12 (-6.98%) | 792,000 |
13 Aug 2014 | HKD | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | +0.12 (+7.50%) | 1,298,000 |
12 Aug 2014 | HKD | 1.65 | 1.69 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 544,000 |
11 Aug 2014 | HKD | 1.56 | 1.72 | 1.51 | 1.7 | 1.7 | +0.02 (+1.19%) | 566,000 |
8 Aug 2014 | HKD | 1.52 | 1.69 | 1.49 | 1.68 | 1.68 | +0.06 (+3.70%) | 214,670 |
7 Aug 2014 | HKD | 1.51 | 1.62 | 1.47 | 1.62 | 1.62 | 0.0 (0.0%) | 45,330 |
6 Aug 2014 | HKD | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 24,000 |
5 Aug 2014 | HKD | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 28,000 |
4 Aug 2014 | HKD | 1.56 | 1.65 | 1.52 | 1.65 | 1.65 | +0.1 (+6.45%) | 68,000 |
1 Aug 2014 | HKD | 1.6 | 1.6 | 1.35 | 1.55 | 1.55 | -0.12 (-7.19%) | 508,000 |
31 Jul 2014 | HKD | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 26,000 |