Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | HKD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 398,000 |
20 Jan 2015 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 282,000 |
19 Jan 2015 | HKD | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 960,000 |
16 Jan 2015 | HKD | 0.99 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 1,328,000 |
15 Jan 2015 | HKD | 1 | 1.01 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 1,152,000 |
14 Jan 2015 | HKD | 1.04 | 1.04 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 3,047,380 |
13 Jan 2015 | HKD | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 668,000 |
12 Jan 2015 | HKD | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,520,000 |
9 Jan 2015 | HKD | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 5,240,025 |
8 Jan 2015 | HKD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,910,000 |
7 Jan 2015 | HKD | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 9,768,000 |
6 Jan 2015 | HKD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 1,930,000 |
5 Jan 2015 | HKD | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | +0.05 (+5.05%) | 8,068,000 |
2 Jan 2015 | HKD | 1 | 1 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 284,000 |
1 Jan 2015 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 1,303,620 |
30 Dec 2014 | HKD | 0.93 | 1.02 | 0.89 | 1.01 | 1.01 | +0.08 (+8.60%) | 9,162,000 |
29 Dec 2014 | HKD | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 878,000 |
26 Dec 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 536,000 |
23 Dec 2014 | HKD | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,634,000 |
22 Dec 2014 | HKD | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 508,000 |
19 Dec 2014 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 562,000 |
18 Dec 2014 | HKD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 2,972,000 |
17 Dec 2014 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 1,280,000 |
16 Dec 2014 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 500,000 |
15 Dec 2014 | HKD | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 550,000 |
12 Dec 2014 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 1,766,000 |
11 Dec 2014 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 2,654,000 |