Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2014 | HKD | 1.15 | 1.17 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,354,000 |
25 Aug 2014 | HKD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 816,000 |
22 Aug 2014 | HKD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 2,280,000 |
21 Aug 2014 | HKD | 1.2 | 1.2 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,984,000 |
20 Aug 2014 | HKD | 1.1 | 1.2 | 1.1 | 1.19 | 1.19 | +0.11 (+10.19%) | 8,012,000 |
19 Aug 2014 | HKD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.05 (+4.85%) | 2,992,000 |
18 Aug 2014 | HKD | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 840,000 |
15 Aug 2014 | HKD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 1,550,000 |
14 Aug 2014 | HKD | 0.99 | 1.1 | 0.99 | 1.05 | 1.05 | +0.05 (+5%) | 4,700,000 |
13 Aug 2014 | HKD | 0.99 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 432,000 |
12 Aug 2014 | HKD | 0.99 | 1.02 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 1,594,000 |
11 Aug 2014 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 1,424,000 |
8 Aug 2014 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 1,482,000 |
7 Aug 2014 | HKD | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 896,000 |
6 Aug 2014 | HKD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 446,000 |
5 Aug 2014 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 354,000 |
4 Aug 2014 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 802,000 |
1 Aug 2014 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 716,000 |
31 Jul 2014 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,488,000 |
30 Jul 2014 | HKD | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,108,000 |
29 Jul 2014 | HKD | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,220,000 |
28 Jul 2014 | HKD | 1.04 | 1.1 | 0.99 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,750,000 |
25 Jul 2014 | HKD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,892,000 |
24 Jul 2014 | HKD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,054,000 |
23 Jul 2014 | HKD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,426,000 |
22 Jul 2014 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 3,340,000 |
21 Jul 2014 | HKD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 820,000 |
18 Jul 2014 | HKD | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 400,000 |
17 Jul 2014 | HKD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 598,000 |
16 Jul 2014 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 618,000 |