Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2014 | HKD | 1.88 | 1.88 | 1.75 | 1.78 | 35.0211 | -0.04 (-2.20%) | 334,000 |
9 Sep 2014 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 35.8081 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.88 | 1.91 | 1.8 | 1.82 | 35.8081 | -0.03 (-1.62%) | 441,000 |
5 Sep 2014 | HKD | 1.92 | 1.92 | 1.84 | 1.85 | 36.3984 | -0.04 (-2.12%) | 279,000 |
4 Sep 2014 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 37.1854 | +0.03 (+1.61%) | 292,000 |
3 Sep 2014 | HKD | 1.92 | 1.92 | 1.84 | 1.86 | 36.5951 | 0.0 (0.0%) | 453,000 |
2 Sep 2014 | HKD | 1.93 | 1.94 | 1.85 | 1.86 | 36.5951 | -0.02 (-1.06%) | 519,000 |
1 Sep 2014 | HKD | 1.92 | 1.92 | 1.85 | 1.88 | 36.9886 | -0.02 (-1.05%) | 301,000 |
29 Aug 2014 | HKD | 1.95 | 1.95 | 1.9 | 1.9 | 37.3821 | +0.02 (+1.06%) | 360,000 |
28 Aug 2014 | HKD | 1.9 | 1.9 | 1.88 | 1.88 | 36.9886 | +0.01 (+0.53%) | 232,000 |
27 Aug 2014 | HKD | 1.93 | 1.93 | 1.85 | 1.87 | 36.7919 | -0.03 (-1.58%) | 213,000 |
26 Aug 2014 | HKD | 1.88 | 1.9 | 1.77 | 1.9 | 37.3821 | +0.03 (+1.60%) | 552,000 |
25 Aug 2014 | HKD | 1.9 | 1.9 | 1.87 | 1.87 | 36.7919 | 0.0 (0.0%) | 244,000 |
22 Aug 2014 | HKD | 1.93 | 1.93 | 1.87 | 1.87 | 36.7919 | 0.0 (0.0%) | 586,000 |
21 Aug 2014 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 36.7919 | 0.0 (0.0%) | 302,000 |
20 Aug 2014 | HKD | 1.9 | 1.9 | 1.86 | 1.87 | 36.7919 | -0.01 (-0.53%) | 291,000 |
19 Aug 2014 | HKD | 1.93 | 1.93 | 1.88 | 1.88 | 36.9886 | -0.01 (-0.53%) | 316,000 |
18 Aug 2014 | HKD | 1.93 | 1.93 | 1.89 | 1.89 | 37.1854 | 0.0 (0.0%) | 281,000 |
15 Aug 2014 | HKD | 1.9 | 1.91 | 1.89 | 1.89 | 37.1854 | -0.01 (-0.53%) | 358,000 |
14 Aug 2014 | HKD | 1.9 | 1.9 | 1.81 | 1.9 | 37.3821 | 0.0 (0.0%) | 351,000 |
13 Aug 2014 | HKD | 1.94 | 1.94 | 1.84 | 1.9 | 37.3821 | +0.01 (+0.53%) | 260,000 |
12 Aug 2014 | HKD | 1.93 | 1.93 | 1.89 | 1.89 | 37.1854 | -0.02 (-1.05%) | 206,000 |
11 Aug 2014 | HKD | 1.95 | 1.95 | 1.88 | 1.91 | 37.5789 | -0.02 (-1.04%) | 358,000 |
8 Aug 2014 | HKD | 1.94 | 1.94 | 1.92 | 1.93 | 37.9724 | +0.01 (+0.52%) | 356,000 |
7 Aug 2014 | HKD | 1.91 | 1.92 | 1.91 | 1.92 | 37.7756 | +0.01 (+0.52%) | 323,000 |
6 Aug 2014 | HKD | 1.98 | 1.98 | 1.89 | 1.91 | 37.5789 | 0.0 (0.0%) | 440,000 |
5 Aug 2014 | HKD | 2 | 2 | 1.89 | 1.91 | 37.5789 | -0.02 (-1.04%) | 353,000 |
4 Aug 2014 | HKD | 2.05 | 2.05 | 1.91 | 1.93 | 37.9724 | +0.01 (+0.52%) | 552,000 |
1 Aug 2014 | HKD | 1.95 | 1.95 | 1.91 | 1.92 | 37.7756 | +0.01 (+0.52%) | 449,000 |
31 Jul 2014 | HKD | 1.97 | 1.97 | 1.91 | 1.91 | 37.5789 | 0.0 (0.0%) | 286,000 |