Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 0.99 | 1.02 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 1,472,000 |
9 Dec 2014 | HKD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,358,000 |
8 Dec 2014 | HKD | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,216,000 |
5 Dec 2014 | HKD | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,190,000 |
4 Dec 2014 | HKD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,322,000 |
3 Dec 2014 | HKD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,734,000 |
2 Dec 2014 | HKD | 0.97 | 1.04 | 0.95 | 1.04 | 1.04 | +0.08 (+8.33%) | 3,638,000 |
1 Dec 2014 | HKD | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 1,412,000 |
28 Nov 2014 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,094,000 |
27 Nov 2014 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 2,244,000 |
26 Nov 2014 | HKD | 1.01 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 1,740,420 |
25 Nov 2014 | HKD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,979,000 |
24 Nov 2014 | HKD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,650,000 |
21 Nov 2014 | HKD | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,150,000 |
20 Nov 2014 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 2,942,000 |
19 Nov 2014 | HKD | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,170,000 |
18 Nov 2014 | HKD | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,463,803 |
17 Nov 2014 | HKD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 2,070,000 |
14 Nov 2014 | HKD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 1,438,000 |
13 Nov 2014 | HKD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,696,000 |
12 Nov 2014 | HKD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 7,606,000 |
11 Nov 2014 | HKD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 6,140,000 |
10 Nov 2014 | HKD | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 6,020,000 |
7 Nov 2014 | HKD | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 6,510,000 |
6 Nov 2014 | HKD | 1.09 | 1.11 | 1.01 | 1.04 | 1.04 | +0.1 (+10.64%) | 17,826,000 |
5 Nov 2014 | HKD | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 1,584,000 |
4 Nov 2014 | HKD | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,628,000 |
3 Nov 2014 | HKD | 0.9 | 0.92 | 0.89 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,428,000 |
31 Oct 2014 | HKD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,424,000 |
30 Oct 2014 | HKD | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 866,000 |