Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | HKD | 1.44 | 1.48 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 248,000 |
20 Oct 2014 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.08 (-5.41%) | 244,000 |
17 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 14,000 |
16 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.04 (+2.78%) | 32,000 |
15 Oct 2014 | HKD | 1.55 | 1.55 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 60,000 |
14 Oct 2014 | HKD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 750,000 |
13 Oct 2014 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 60,000 |
10 Oct 2014 | HKD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 56,000 |
9 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
8 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
7 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.05 (+3.50%) | 52,000 |
6 Oct 2014 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
3 Oct 2014 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 280,000 |
2 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
29 Sep 2014 | HKD | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | +0.08 (+5.71%) | 242,000 |
26 Sep 2014 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 32,000 |
25 Sep 2014 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 8,000 |
24 Sep 2014 | HKD | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -0.08 (-5.37%) | 86,000 |
23 Sep 2014 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.07 (+4.93%) | 2,000 |
22 Sep 2014 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 40,000 |
19 Sep 2014 | HKD | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 346,000 |
18 Sep 2014 | HKD | 1.52 | 1.52 | 1.4 | 1.48 | 1.48 | -0.04 (-2.63%) | 650,000 |
17 Sep 2014 | HKD | 1.54 | 1.6 | 1.48 | 1.52 | 1.52 | +0.06 (+4.11%) | 502,000 |
16 Sep 2014 | HKD | 1.58 | 1.59 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 170,000 |
15 Sep 2014 | HKD | 1.6 | 1.6 | 1.42 | 1.54 | 1.54 | -0.01 (-0.65%) | 634,000 |
12 Sep 2014 | HKD | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,272,000 |
11 Sep 2014 | HKD | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 232,000 |
10 Sep 2014 | HKD | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 400,000 |