Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | HKD | 1.85 | 1.85 | 1.8 | 1.81 | 35.6114 | -0.01 (-0.55%) | 368,000 |
2 Dec 2014 | HKD | 1.79 | 1.84 | 1.79 | 1.82 | 35.8081 | +0.05 (+2.82%) | 528,000 |
1 Dec 2014 | HKD | 1.82 | 1.82 | 1.77 | 1.77 | 34.8244 | -0.05 (-2.75%) | 475,000 |
28 Nov 2014 | HKD | 1.84 | 1.84 | 1.79 | 1.82 | 35.8081 | 0.0 (0.0%) | 396,000 |
27 Nov 2014 | HKD | 1.85 | 1.85 | 1.81 | 1.82 | 35.8081 | -0.01 (-0.55%) | 391,000 |
26 Nov 2014 | HKD | 1.85 | 1.85 | 1.82 | 1.83 | 36.0049 | -0.02 (-1.08%) | 438,000 |
25 Nov 2014 | HKD | 1.88 | 1.88 | 1.83 | 1.85 | 36.3984 | 0.0 (0.0%) | 620,000 |
24 Nov 2014 | HKD | 1.86 | 1.88 | 1.85 | 1.85 | 36.3984 | +0.04 (+2.21%) | 685,000 |
21 Nov 2014 | HKD | 1.87 | 1.9 | 1.76 | 1.81 | 35.6114 | -0.03 (-1.63%) | 567,000 |
20 Nov 2014 | HKD | 1.86 | 1.86 | 1.83 | 1.84 | 36.2016 | -0.02 (-1.08%) | 647,000 |
19 Nov 2014 | HKD | 1.87 | 1.87 | 1.84 | 1.86 | 36.5951 | -0.02 (-1.06%) | 401,000 |
18 Nov 2014 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 36.9886 | +0.01 (+0.53%) | 1,013,000 |
17 Nov 2014 | HKD | 1.88 | 1.9 | 1.86 | 1.87 | 36.7919 | 0.0 (0.0%) | 442,000 |
14 Nov 2014 | HKD | 1.88 | 1.88 | 1.86 | 1.87 | 36.7919 | -0.01 (-0.53%) | 583,000 |
13 Nov 2014 | HKD | 1.88 | 1.89 | 1.88 | 1.88 | 36.9886 | 0.0 (0.0%) | 765,000 |
12 Nov 2014 | HKD | 1.89 | 1.92 | 1.85 | 1.88 | 36.9886 | 0.0 (0.0%) | 1,003,000 |
11 Nov 2014 | HKD | 1.88 | 1.91 | 1.87 | 1.88 | 36.9886 | 0.0 (0.0%) | 684,000 |
10 Nov 2014 | HKD | 1.89 | 1.9 | 1.8 | 1.88 | 36.9886 | +0.01 (+0.53%) | 691,000 |
7 Nov 2014 | HKD | 1.85 | 1.89 | 1.82 | 1.87 | 36.7919 | +0.02 (+1.08%) | 1,894,000 |
6 Nov 2014 | HKD | 1.87 | 1.89 | 1.84 | 1.85 | 36.3984 | 0.0 (0.0%) | 1,610,000 |
5 Nov 2014 | HKD | 1.88 | 1.89 | 1.78 | 1.85 | 36.3984 | 0.0 (0.0%) | 1,556,000 |
4 Nov 2014 | HKD | 1.9 | 1.9 | 1.75 | 1.85 | 36.3984 | +0.01 (+0.54%) | 1,964,000 |
3 Nov 2014 | HKD | 1.86 | 1.89 | 1.83 | 1.84 | 36.2016 | -0.01 (-0.54%) | 166,000 |
31 Oct 2014 | HKD | 1.83 | 1.85 | 1.78 | 1.85 | 36.3984 | +0.05 (+2.78%) | 783,000 |
30 Oct 2014 | HKD | 1.82 | 1.82 | 1.77 | 1.8 | 35.4146 | -0.02 (-1.10%) | 288,000 |
29 Oct 2014 | HKD | 1.85 | 1.85 | 1.78 | 1.82 | 35.8081 | -0.02 (-1.09%) | 105,000 |
28 Oct 2014 | HKD | 1.83 | 1.86 | 1.81 | 1.84 | 36.2016 | +0.04 (+2.22%) | 238,000 |
27 Oct 2014 | HKD | 1.84 | 1.84 | 1.78 | 1.8 | 35.4146 | -0.01 (-0.55%) | 231,000 |
24 Oct 2014 | HKD | 1.83 | 1.83 | 1.77 | 1.81 | 35.6114 | +0.01 (+0.56%) | 218,000 |
23 Oct 2014 | HKD | 1.85 | 1.87 | 1.71 | 1.8 | 35.4146 | -0.04 (-2.17%) | 208,000 |