Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 6,165,000 |
21 Jan 2015 | HKD | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,810,000 |
20 Jan 2015 | HKD | 1.35 | 1.35 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 7,651,000 |
19 Jan 2015 | HKD | 1.28 | 1.35 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 7,523,000 |
16 Jan 2015 | HKD | 1.23 | 1.31 | 1.15 | 1.27 | 1.27 | +0.04 (+3.25%) | 13,185,000 |
15 Jan 2015 | HKD | 1.31 | 1.35 | 1.19 | 1.23 | 1.23 | -0.09 (-6.82%) | 16,415,000 |
14 Jan 2015 | HKD | 1.38 | 1.38 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 7,752,000 |
13 Jan 2015 | HKD | 1.36 | 1.45 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 12,386,000 |
12 Jan 2015 | HKD | 1.42 | 1.64 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 39,124,000 |
9 Jan 2015 | HKD | 1.17 | 1.49 | 1.11 | 1.39 | 1.39 | +0.22 (+18.80%) | 59,253,000 |
8 Jan 2015 | HKD | 1.38 | 1.7 | 1.16 | 1.17 | 1.17 | -0.18 (-13.33%) | 107,131,000 |
7 Jan 2015 | HKD | 1.04 | 1.4 | 1.04 | 1.35 | 1.35 | +0.34 (+33.66%) | 85,085,000 |
6 Jan 2015 | HKD | 0.87 | 1.04 | 0.86 | 1.01 | 1.01 | +0.14 (+16.09%) | 45,391,000 |
5 Jan 2015 | HKD | 0.82 | 0.87 | 0.81 | 0.87 | 0.87 | +0.06 (+7.41%) | 2,923,000 |
2 Jan 2015 | HKD | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 4,797,000 |
1 Jan 2015 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,865,000 |
30 Dec 2014 | HKD | 0.88 | 0.9 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 11,136,000 |
29 Dec 2014 | HKD | 0.73 | 0.87 | 0.72 | 0.86 | 0.86 | +0.12 (+16.22%) | 25,769,000 |
26 Dec 2014 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 3,593,000 |
23 Dec 2014 | HKD | 0.76 | 0.8 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 7,566,000 |
22 Dec 2014 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 7,689,000 |
19 Dec 2014 | HKD | 0.74 | 0.8 | 0.74 | 0.78 | 0.78 | +0.05 (+6.85%) | 24,949,000 |
18 Dec 2014 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,814,000 |
17 Dec 2014 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | 0.0 (0.0%) | 6,598,000 |
16 Dec 2014 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 5,088,000 |
15 Dec 2014 | HKD | 0.67 | 0.78 | 0.67 | 0.72 | 0.72 | +0.05 (+7.46%) | 24,254,000 |
12 Dec 2014 | HKD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 3,506,000 |