Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 3.89 | 3.93 | 3.84 | 3.93 | 3.93 | +0.03 (+0.77%) | 55,500 |
15 Oct 2014 | HKD | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 165,500 |
14 Oct 2014 | HKD | 3.9 | 3.9 | 3.84 | 3.88 | 3.88 | -0.03 (-0.77%) | 96,500 |
13 Oct 2014 | HKD | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | -0.03 (-0.76%) | 26,000 |
10 Oct 2014 | HKD | 3.9 | 3.99 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 81,000 |
9 Oct 2014 | HKD | 3.91 | 3.98 | 3.91 | 3.96 | 3.96 | +0.06 (+1.54%) | 95,000 |
8 Oct 2014 | HKD | 3.84 | 3.9 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 34,500 |
7 Oct 2014 | HKD | 3.96 | 3.96 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 5,470,600 |
6 Oct 2014 | HKD | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | +0.03 (+0.78%) | 164,500 |
3 Oct 2014 | HKD | 3.79 | 3.88 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 368,000 |
2 Oct 2014 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | -0.04 (-1.04%) | 182,500 |
29 Sep 2014 | HKD | 3.85 | 3.9 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 286,000 |
26 Sep 2014 | HKD | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 124,500 |
25 Sep 2014 | HKD | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.02 (-0.50%) | 7,000 |
24 Sep 2014 | HKD | 3.91 | 3.98 | 3.89 | 3.97 | 3.97 | +0.06 (+1.53%) | 139,500 |
23 Sep 2014 | HKD | 3.99 | 4 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 29,000 |
22 Sep 2014 | HKD | 3.99 | 4 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 80,500 |
19 Sep 2014 | HKD | 3.9 | 4 | 3.9 | 3.96 | 3.96 | +0.04 (+1.02%) | 112,500 |
18 Sep 2014 | HKD | 3.93 | 4 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 150,000 |
17 Sep 2014 | HKD | 4 | 4.02 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 194,000 |
16 Sep 2014 | HKD | 4 | 4.04 | 3.99 | 3.99 | 3.99 | -0.01 (-0.25%) | 104,500 |
15 Sep 2014 | HKD | 4.03 | 4.03 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 122,500 |
12 Sep 2014 | HKD | 4.05 | 4.09 | 4.01 | 4.03 | 4.03 | -0.04 (-0.98%) | 540,000 |
11 Sep 2014 | HKD | 4.08 | 4.09 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 90,500 |
10 Sep 2014 | HKD | 4.17 | 4.17 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 213,500 |
9 Sep 2014 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 4.15 | 4.2 | 4.08 | 4.17 | 4.17 | +0.08 (+1.96%) | 556,500 |
5 Sep 2014 | HKD | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 430,500 |