Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 1,520,000 |
17 Sep 2014 | HKD | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,580,000 |
16 Sep 2014 | HKD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.05 (-4.95%) | 6,046,000 |
15 Sep 2014 | HKD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 5,226,000 |
12 Sep 2014 | HKD | 1.02 | 1.03 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 2,278,000 |
11 Sep 2014 | HKD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,910,000 |
10 Sep 2014 | HKD | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,596,000 |
9 Sep 2014 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 626,000 |
5 Sep 2014 | HKD | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,252,000 |
4 Sep 2014 | HKD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,434,000 |
3 Sep 2014 | HKD | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,556,000 |
2 Sep 2014 | HKD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 2,782,000 |
1 Sep 2014 | HKD | 1 | 1.03 | 0.99 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,318,000 |
29 Aug 2014 | HKD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 6,992,000 |
28 Aug 2014 | HKD | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 3,074,000 |
27 Aug 2014 | HKD | 1.09 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 3,374,000 |
26 Aug 2014 | HKD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 4,260,000 |
25 Aug 2014 | HKD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,458,000 |
22 Aug 2014 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,596,000 |
21 Aug 2014 | HKD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 4,828,000 |
20 Aug 2014 | HKD | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 7,652,000 |
19 Aug 2014 | HKD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,330,000 |
18 Aug 2014 | HKD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.05 (-4.59%) | 6,060,000 |
15 Aug 2014 | HKD | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,126,000 |
14 Aug 2014 | HKD | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,272,000 |
13 Aug 2014 | HKD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,548,000 |
12 Aug 2014 | HKD | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,082,000 |
11 Aug 2014 | HKD | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 5,222,000 |
8 Aug 2014 | HKD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 2,020,000 |