Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2014 | HKD | 1.37 | 1.38 | 1.3 | 1.38 | 0.345 | +0.01 (+0.73%) | 5,024,000 |
25 Nov 2014 | HKD | 1.3 | 1.42 | 1.3 | 1.37 | 0.3425 | +0.08 (+6.20%) | 14,336,000 |
24 Nov 2014 | HKD | 1.24 | 1.34 | 1.24 | 1.29 | 0.3225 | +0.02 (+1.57%) | 3,112,000 |
21 Nov 2014 | HKD | 1.26 | 1.27 | 1.26 | 1.27 | 0.3175 | 0.0 (0.0%) | 4,408,000 |
20 Nov 2014 | HKD | 1.28 | 1.29 | 1.26 | 1.27 | 0.3175 | -0.02 (-1.55%) | 3,096,000 |
19 Nov 2014 | HKD | 1.27 | 1.29 | 1.26 | 1.29 | 0.3225 | +0.02 (+1.57%) | 4,408,000 |
18 Nov 2014 | HKD | 1.23 | 1.28 | 1.23 | 1.27 | 0.3175 | +0.04 (+3.25%) | 4,456,000 |
17 Nov 2014 | HKD | 1.22 | 1.23 | 1.22 | 1.23 | 0.3075 | +0.02 (+1.65%) | 912,000 |
14 Nov 2014 | HKD | 1.23 | 1.24 | 1.21 | 1.21 | 0.3025 | -0.03 (-2.42%) | 6,336,000 |
13 Nov 2014 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 0.31 | -0.03 (-2.36%) | 6,648,000 |
12 Nov 2014 | HKD | 1.3 | 1.32 | 1.26 | 1.27 | 0.3175 | -0.03 (-2.31%) | 4,592,000 |
11 Nov 2014 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 0.325 | +0.02 (+1.56%) | 6,416,000 |
10 Nov 2014 | HKD | 1.29 | 1.32 | 1.27 | 1.28 | 0.32 | +0.01 (+0.79%) | 3,112,000 |
7 Nov 2014 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 0.3175 | -0.04 (-3.05%) | 4,984,000 |
6 Nov 2014 | HKD | 1.3 | 1.35 | 1.29 | 1.31 | 0.3275 | +0.02 (+1.55%) | 7,136,000 |
5 Nov 2014 | HKD | 1.3 | 1.32 | 1.29 | 1.29 | 0.3225 | -0.03 (-2.27%) | 2,832,000 |
4 Nov 2014 | HKD | 1.26 | 1.33 | 1.26 | 1.32 | 0.33 | +0.03 (+2.33%) | 4,880,000 |
3 Nov 2014 | HKD | 1.28 | 1.29 | 1.23 | 1.29 | 0.3225 | -0.01 (-0.77%) | 7,440,000 |
31 Oct 2014 | HKD | 1.3 | 1.32 | 1.27 | 1.3 | 0.325 | -0.02 (-1.52%) | 7,848,000 |
30 Oct 2014 | HKD | 1.36 | 1.39 | 1.23 | 1.32 | 0.33 | -0.04 (-2.94%) | 16,528,000 |
29 Oct 2014 | HKD | 1.45 | 1.45 | 1.36 | 1.36 | 0.34 | -0.09 (-6.21%) | 19,808,000 |
28 Oct 2014 | HKD | 1.45 | 1.48 | 1.43 | 1.45 | 0.3625 | +0.03 (+2.11%) | 8,296,000 |
27 Oct 2014 | HKD | 1.49 | 1.49 | 1.42 | 1.42 | 0.355 | -0.07 (-4.70%) | 14,968,000 |
24 Oct 2014 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 0.3725 | +0.02 (+1.36%) | 5,056,000 |
23 Oct 2014 | HKD | 1.52 | 1.56 | 1.45 | 1.47 | 0.3675 | -0.06 (-3.92%) | 15,216,000 |
22 Oct 2014 | HKD | 1.6 | 1.68 | 1.52 | 1.53 | 0.3825 | -0.04 (-2.55%) | 29,024,000 |
21 Oct 2014 | HKD | 1.44 | 1.62 | 1.44 | 1.57 | 0.3925 | +0.13 (+9.03%) | 37,896,000 |
20 Oct 2014 | HKD | 1.58 | 1.59 | 1.42 | 1.44 | 0.36 | -0.15 (-9.43%) | 51,368,000 |
17 Oct 2014 | HKD | 1.63 | 1.72 | 1.54 | 1.59 | 0.3975 | -0.03 (-1.85%) | 40,728,000 |
16 Oct 2014 | HKD | 1.85 | 1.92 | 1.59 | 1.62 | 0.405 | 0.0 (0.0%) | 407,456,000 |