Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.84 | 3.86 | 3.83 | 3.83 | 3.83 | -0.06 (-1.54%) | 65,000 |
26 Nov 2014 | HKD | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | +0.06 (+1.57%) | 40,000 |
25 Nov 2014 | HKD | 3.84 | 3.86 | 3.83 | 3.83 | 3.83 | -0.01 (-0.26%) | 138,500 |
24 Nov 2014 | HKD | 3.86 | 3.86 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 164,500 |
21 Nov 2014 | HKD | 3.79 | 3.94 | 3.79 | 3.84 | 3.84 | +0.06 (+1.59%) | 291,000 |
20 Nov 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
19 Nov 2014 | HKD | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 235,500 |
18 Nov 2014 | HKD | 3.9 | 3.93 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 182,500 |
17 Nov 2014 | HKD | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.01 (-0.26%) | 19,000 |
14 Nov 2014 | HKD | 3.95 | 3.95 | 3.87 | 3.89 | 3.89 | -0.04 (-1.02%) | 261,500 |
13 Nov 2014 | HKD | 3.89 | 4 | 3.87 | 3.93 | 3.93 | +0.07 (+1.81%) | 178,000 |
12 Nov 2014 | HKD | 3.96 | 3.98 | 3.86 | 3.86 | 3.86 | -0.07 (-1.78%) | 167,000 |
11 Nov 2014 | HKD | 4.02 | 4.04 | 3.86 | 3.93 | 3.93 | -0.07 (-1.75%) | 347,500 |
10 Nov 2014 | HKD | 3.91 | 4.02 | 3.91 | 4 | 4 | +0.13 (+3.36%) | 1,479,500 |
7 Nov 2014 | HKD | 3.9 | 3.95 | 3.8 | 3.87 | 3.87 | -0.03 (-0.77%) | 302,000 |
6 Nov 2014 | HKD | 3.84 | 3.9 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 10,500 |
5 Nov 2014 | HKD | 3.85 | 3.92 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 27,000 |
4 Nov 2014 | HKD | 3.86 | 3.93 | 3.86 | 3.87 | 3.87 | +0.01 (+0.26%) | 380,500 |
3 Nov 2014 | HKD | 3.89 | 3.95 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 53,000 |
31 Oct 2014 | HKD | 3.85 | 3.9 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 19,500 |
30 Oct 2014 | HKD | 3.86 | 3.97 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 33,000 |
29 Oct 2014 | HKD | 3.85 | 3.94 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 90,000 |
28 Oct 2014 | HKD | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | +0.02 (+0.52%) | 1,500 |
27 Oct 2014 | HKD | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 33,000 |
24 Oct 2014 | HKD | 3.95 | 3.95 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 92,000 |
23 Oct 2014 | HKD | 3.99 | 3.99 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 142,300 |
22 Oct 2014 | HKD | 3.9 | 3.93 | 3.77 | 3.93 | 3.93 | +0.03 (+0.77%) | 41,000 |
21 Oct 2014 | HKD | 3.9 | 3.93 | 3.9 | 3.9 | 3.9 | +0.02 (+0.52%) | 15,000 |
20 Oct 2014 | HKD | 3.87 | 3.96 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 74,500 |
17 Oct 2014 | HKD | 3.79 | 3.93 | 3.79 | 3.87 | 3.87 | -0.06 (-1.53%) | 72,000 |