Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | HKD | 1.66 | 1.68 | 1.65 | 1.68 | 1.6709 | +0.02 (+1.20%) | 726,442 |
16 Sep 2014 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.651 | -0.03 (-1.78%) | 502,728 |
15 Sep 2014 | HKD | 1.67 | 1.69 | 1.65 | 1.69 | 1.6808 | +0.01 (+0.60%) | 2,063,700 |
12 Sep 2014 | HKD | 1.69 | 1.69 | 1.65 | 1.68 | 1.6709 | 0.0 (0.0%) | 1,286,984 |
11 Sep 2014 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.6709 | -0.04 (-2.33%) | 1,528,294 |
10 Sep 2014 | HKD | 1.72 | 1.72 | 1.65 | 1.72 | 1.7107 | +0.01 (+0.58%) | 3,297,898 |
9 Sep 2014 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.7007 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.75 | 1.78 | 1.71 | 1.71 | 1.7007 | -0.02 (-1.16%) | 1,769,604 |
5 Sep 2014 | HKD | 1.7 | 1.86 | 1.66 | 1.73 | 1.7206 | +0.05 (+2.98%) | 11,100,241 |
4 Sep 2014 | HKD | 1.58 | 1.69 | 1.58 | 1.68 | 1.6709 | +0.11 (+7.01%) | 4,745,755 |
3 Sep 2014 | HKD | 1.55 | 1.58 | 1.53 | 1.57 | 1.5615 | -0.02 (-1.26%) | 462,510 |
2 Sep 2014 | HKD | 1.58 | 1.59 | 1.52 | 1.59 | 1.5814 | +0.01 (+0.63%) | 965,238 |
1 Sep 2014 | HKD | 1.58 | 1.6 | 1.56 | 1.58 | 1.5714 | -0.01 (-0.63%) | 1,789,713 |
29 Aug 2014 | HKD | 1.56 | 1.6 | 1.55 | 1.59 | 1.5814 | +0.04 (+2.58%) | 480,608 |
28 Aug 2014 | HKD | 1.56 | 1.56 | 1.51 | 1.55 | 1.5416 | -0.02 (-1.27%) | 947,140 |
27 Aug 2014 | HKD | 1.62 | 1.69 | 1.54 | 1.57 | 1.5615 | -0.04 (-2.48%) | 2,171,786 |
26 Aug 2014 | HKD | 1.62 | 1.63 | 1.6 | 1.61 | 1.6013 | 0.0 (0.0%) | 3,659,862 |
25 Aug 2014 | HKD | 1.57 | 1.62 | 1.56 | 1.61 | 1.6013 | +0.05 (+3.21%) | 2,651,389 |
22 Aug 2014 | HKD | 1.53 | 1.57 | 1.53 | 1.56 | 1.5515 | +0.05 (+3.31%) | 864,693 |
21 Aug 2014 | HKD | 1.48 | 1.51 | 1.48 | 1.51 | 1.5018 | +0.02 (+1.34%) | 361,964 |
20 Aug 2014 | HKD | 1.5 | 1.51 | 1.49 | 1.49 | 1.4819 | -0.01 (-0.67%) | 542,947 |
19 Aug 2014 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.4919 | +0.02 (+1.35%) | 930,047 |
18 Aug 2014 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.472 | 0.0 (0.0%) | 648,520 |
15 Aug 2014 | HKD | 1.48 | 1.49 | 1.48 | 1.48 | 1.472 | +0.01 (+0.68%) | 665,874 |
14 Aug 2014 | HKD | 1.5 | 1.5 | 1.45 | 1.47 | 1.462 | -0.02 (-1.34%) | 824,474 |
13 Aug 2014 | HKD | 1.41 | 1.49 | 1.41 | 1.49 | 1.4819 | +0.08 (+5.67%) | 623,383 |
12 Aug 2014 | HKD | 1.41 | 1.42 | 1.37 | 1.41 | 1.4023 | -0.03 (-2.08%) | 2,694,624 |
11 Aug 2014 | HKD | 1.47 | 1.47 | 1.41 | 1.44 | 1.4322 | -0.04 (-2.70%) | 1,126,111 |
8 Aug 2014 | HKD | 1.39 | 1.49 | 1.38 | 1.48 | 1.472 | +0.09 (+6.47%) | 1,186,439 |
7 Aug 2014 | HKD | 1.45 | 1.46 | 1.39 | 1.39 | 1.3825 | -0.05 (-3.47%) | 1,488,076 |