Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2015 | HKD | 0.85 | 1 | 0.85 | 1 | 1 | +0.16 (+19.05%) | 132,520,000 |
23 Feb 2015 | HKD | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | +0.01 (+1.20%) | 28,355,000 |
20 Feb 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 3,985,000 |
17 Feb 2015 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,865,000 |
16 Feb 2015 | HKD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 2,600,000 |
13 Feb 2015 | HKD | 0.8 | 0.83 | 0.79 | 0.82 | 0.82 | +0.01 (+1.23%) | 4,890,000 |
12 Feb 2015 | HKD | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 4,520,000 |
11 Feb 2015 | HKD | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 4,415,000 |
10 Feb 2015 | HKD | 0.77 | 0.81 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 7,130,000 |
9 Feb 2015 | HKD | 0.74 | 0.78 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,850,000 |
6 Feb 2015 | HKD | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 10,095,000 |
5 Feb 2015 | HKD | 0.85 | 0.86 | 0.73 | 0.74 | 0.74 | -0.12 (-13.95%) | 21,345,000 |
4 Feb 2015 | HKD | 0.86 | 0.89 | 0.83 | 0.86 | 0.86 | +0.01 (+1.18%) | 9,605,000 |
3 Feb 2015 | HKD | 0.83 | 0.87 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 11,075,000 |
2 Feb 2015 | HKD | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 13,610,000 |
30 Jan 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 8,230,000 |
29 Jan 2015 | HKD | 0.9 | 0.95 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 16,805,000 |
28 Jan 2015 | HKD | 0.87 | 0.92 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 29,130,000 |
27 Jan 2015 | HKD | 0.85 | 0.98 | 0.82 | 0.87 | 0.87 | +0.03 (+3.57%) | 115,890,000 |
26 Jan 2015 | HKD | 0.82 | 0.88 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 50,290,000 |
23 Jan 2015 | HKD | 0.91 | 1.03 | 0.8 | 0.82 | 0.82 | -0.1 (-10.87%) | 162,650,000 |
22 Jan 2015 | HKD | 0.7 | 0.93 | 0.7 | 0.92 | 0.92 | +0.22 (+31.43%) | 135,455,000 |
21 Jan 2015 | HKD | 0.71 | 0.73 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 17,600,000 |
20 Jan 2015 | HKD | 0.63 | 0.73 | 0.63 | 0.71 | 0.71 | +0.09 (+14.52%) | 42,765,000 |
19 Jan 2015 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,630,000 |
16 Jan 2015 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.02 (-3.03%) | 5,960,000 |
15 Jan 2015 | HKD | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 8,935,000 |
14 Jan 2015 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 6,455,000 |