Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2014 | HKD | 3.85 | 3.92 | 3.85 | 3.89 | 3.7564 | +0.06 (+1.57%) | 332,000 |
8 Oct 2014 | HKD | 3.88 | 3.9 | 3.8 | 3.83 | 3.6985 | 0.0 (0.0%) | 393,000 |
7 Oct 2014 | HKD | 3.9 | 3.95 | 3.83 | 3.83 | 3.6985 | -0.07 (-1.79%) | 500,000 |
6 Oct 2014 | HKD | 3.89 | 3.91 | 3.78 | 3.9 | 3.7661 | +0.13 (+3.45%) | 1,003,000 |
3 Oct 2014 | HKD | 3.73 | 3.77 | 3.65 | 3.77 | 3.6405 | -0.01 (-0.26%) | 608,000 |
2 Oct 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.6502 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.6502 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 3.7 | 3.84 | 3.63 | 3.78 | 3.6502 | -0.07 (-1.82%) | 1,299,000 |
29 Sep 2014 | HKD | 3.81 | 3.89 | 3.69 | 3.85 | 3.7178 | -0.02 (-0.52%) | 3,070,000 |
26 Sep 2014 | HKD | 3.86 | 3.91 | 3.83 | 3.87 | 3.7371 | -0.02 (-0.51%) | 345,000 |
25 Sep 2014 | HKD | 3.98 | 3.98 | 3.8 | 3.89 | 3.7564 | -0.08 (-2.02%) | 1,349,000 |
24 Sep 2014 | HKD | 3.97 | 3.98 | 3.86 | 3.97 | 3.8337 | 0.0 (0.0%) | 770,000 |
23 Sep 2014 | HKD | 3.98 | 4.08 | 3.91 | 3.97 | 3.8337 | +0.02 (+0.51%) | 699,000 |
22 Sep 2014 | HKD | 4.02 | 4.05 | 3.94 | 3.95 | 3.8144 | -0.07 (-1.74%) | 619,000 |
19 Sep 2014 | HKD | 3.91 | 4.15 | 3.91 | 4.02 | 3.882 | +0.08 (+2.03%) | 3,413,000 |
18 Sep 2014 | HKD | 3.72 | 3.98 | 3.71 | 3.94 | 3.8047 | +0.24 (+6.49%) | 2,724,000 |
17 Sep 2014 | HKD | 3.75 | 3.8 | 3.62 | 3.7 | 3.5729 | +0.05 (+1.37%) | 2,078,000 |
16 Sep 2014 | HKD | 3.7 | 3.71 | 3.65 | 3.65 | 3.5247 | -0.09 (-2.41%) | 412,000 |
15 Sep 2014 | HKD | 3.84 | 3.85 | 3.7 | 3.74 | 3.6116 | -0.07 (-1.84%) | 1,511,000 |
12 Sep 2014 | HKD | 3.8 | 3.85 | 3.78 | 3.81 | 3.6792 | -0.04 (-1.04%) | 500,000 |
11 Sep 2014 | HKD | 3.86 | 3.88 | 3.77 | 3.85 | 3.7178 | -0.05 (-1.28%) | 977,000 |
10 Sep 2014 | HKD | 3.94 | 3.94 | 3.84 | 3.9 | 3.7661 | -0.02 (-0.51%) | 470,000 |
9 Sep 2014 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.7854 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 3.86 | 3.92 | 3.85 | 3.92 | 3.7854 | +0.04 (+1.03%) | 473,000 |
5 Sep 2014 | HKD | 3.86 | 3.94 | 3.75 | 3.88 | 3.7468 | +0.04 (+1.04%) | 1,489,000 |
4 Sep 2014 | HKD | 3.84 | 3.87 | 3.8 | 3.84 | 3.7081 | +0.04 (+1.05%) | 443,000 |
3 Sep 2014 | HKD | 3.85 | 3.86 | 3.8 | 3.8 | 3.6695 | 0.0 (0.0%) | 1,374,000 |
2 Sep 2014 | HKD | 3.78 | 3.96 | 3.78 | 3.8 | 3.6695 | -0.03 (-0.78%) | 2,122,000 |
1 Sep 2014 | HKD | 3.56 | 3.92 | 3.55 | 3.83 | 3.6985 | +0.46 (+13.65%) | 5,982,000 |
29 Aug 2014 | HKD | 3.2 | 3.44 | 3.2 | 3.37 | 3.2543 | +0.17 (+5.31%) | 988,000 |