Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 16,242,000 |
17 Sep 2014 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 21,794,000 |
16 Sep 2014 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 18,631,062 |
15 Sep 2014 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 23,613,530 |
12 Sep 2014 | HKD | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 12,112,000 |
11 Sep 2014 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 9,288,004 |
10 Sep 2014 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 23,348,750 |
9 Sep 2014 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 14,706,000 |
5 Sep 2014 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 18,417,800 |
4 Sep 2014 | HKD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | +0.04 (+4.71%) | 26,300,000 |
3 Sep 2014 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 20,062,000 |
2 Sep 2014 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 12,735,750 |
1 Sep 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 22,784,000 |
29 Aug 2014 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 20,206,000 |
28 Aug 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 23,742,500 |
27 Aug 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 15,109,000 |
26 Aug 2014 | HKD | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 13,292,000 |
25 Aug 2014 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 16,295,000 |
22 Aug 2014 | HKD | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 5,428,462 |
21 Aug 2014 | HKD | 0.84 | 0.84 | 0.79 | 0.83 | 0.83 | -0.01 (-1.19%) | 34,804,000 |
20 Aug 2014 | HKD | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -0.04 (-4.55%) | 16,758,000 |
19 Aug 2014 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 14,526,000 |
18 Aug 2014 | HKD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 15,906,900 |
15 Aug 2014 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 13,548,000 |
14 Aug 2014 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 16,346,000 |
13 Aug 2014 | HKD | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 27,894,000 |
12 Aug 2014 | HKD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 19,624,000 |
11 Aug 2014 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 14,524,000 |
8 Aug 2014 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.04 (-4.40%) | 29,840,000 |