Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2015 | HKD | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -0.07 (-6.93%) | 21,560,000 |
4 Mar 2015 | HKD | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 32,314,000 |
3 Mar 2015 | HKD | 1.02 | 1.02 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 18,419,000 |
2 Mar 2015 | HKD | 1.01 | 1.07 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 52,388,250 |
27 Feb 2015 | HKD | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | +0.05 (+5.21%) | 86,058,000 |
26 Feb 2015 | HKD | 0.89 | 1 | 0.88 | 0.96 | 0.96 | +0.06 (+6.67%) | 99,948,000 |
25 Feb 2015 | HKD | 0.84 | 0.91 | 0.83 | 0.9 | 0.9 | +0.06 (+7.14%) | 19,410,000 |
24 Feb 2015 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 1,438,000 |
23 Feb 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 1,666,000 |
20 Feb 2015 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 2,832,000 |
17 Feb 2015 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,828,000 |
16 Feb 2015 | HKD | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,356,000 |
13 Feb 2015 | HKD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 3,180,000 |
12 Feb 2015 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,940,292 |
11 Feb 2015 | HKD | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 12,530,000 |
10 Feb 2015 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 12,704,000 |
9 Feb 2015 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,048,000 |
6 Feb 2015 | HKD | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 4,485,350 |
5 Feb 2015 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 3,798,000 |
4 Feb 2015 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,856,441 |
3 Feb 2015 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 5,274,000 |
2 Feb 2015 | HKD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 4,210,000 |
30 Jan 2015 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 3,438,000 |
29 Jan 2015 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 2,676,000 |
28 Jan 2015 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,010,000 |
27 Jan 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,478,400 |
26 Jan 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,738,000 |
23 Jan 2015 | HKD | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 8,739,082 |