Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2015 | HKD | 1.05 | 1.07 | 0.98 | 1.03 | 0.6254 | -0.01 (-0.96%) | 5,000,000 |
9 Jan 2015 | HKD | 0.95 | 1.09 | 0.94 | 1.04 | 0.6314 | +0.09 (+9.47%) | 47,752,000 |
8 Jan 2015 | HKD | 1 | 1 | 0.84 | 0.95 | 0.5768 | -0.04 (-4.04%) | 28,088,667 |
7 Jan 2015 | HKD | 1.08 | 1.09 | 0.94 | 0.99 | 0.6011 | -0.08 (-7.48%) | 19,847,000 |
6 Jan 2015 | HKD | 1.06 | 1.1 | 1.01 | 1.07 | 0.6496 | +0.01 (+0.94%) | 3,476,000 |
5 Jan 2015 | HKD | 1.1 | 1.1 | 1.01 | 1.06 | 0.6436 | -0.03 (-2.75%) | 16,536,000 |
2 Jan 2015 | HKD | 1.2 | 1.2 | 1.08 | 1.09 | 0.6618 | -0.1 (-8.40%) | 11,304,000 |
1 Jan 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.7225 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 0.7225 | -0.01 (-0.83%) | 3,144,000 |
30 Dec 2014 | HKD | 1.16 | 1.21 | 1.16 | 1.2 | 0.7286 | +0.03 (+2.56%) | 6,036,000 |
29 Dec 2014 | HKD | 1.2 | 1.24 | 1.08 | 1.17 | 0.7104 | -0.02 (-1.68%) | 13,400,000 |
26 Dec 2014 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.7225 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 0.7225 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.16 | 1.23 | 1.15 | 1.19 | 0.7225 | +0.03 (+2.59%) | 2,144,000 |
23 Dec 2014 | HKD | 1.25 | 1.25 | 1.15 | 1.16 | 0.7043 | -0.09 (-7.20%) | 4,324,000 |
22 Dec 2014 | HKD | 1.27 | 1.27 | 1.22 | 1.25 | 0.7589 | -0.01 (-0.79%) | 820,000 |
19 Dec 2014 | HKD | 1.26 | 1.27 | 1.23 | 1.26 | 0.765 | 0.0 (0.0%) | 4,908,000 |
18 Dec 2014 | HKD | 1.27 | 1.28 | 1.22 | 1.26 | 0.765 | -0.01 (-0.79%) | 884,000 |
17 Dec 2014 | HKD | 1.25 | 1.28 | 1.23 | 1.27 | 0.7711 | +0.03 (+2.42%) | 708,000 |
16 Dec 2014 | HKD | 1.26 | 1.29 | 1.19 | 1.24 | 0.7529 | -0.01 (-0.80%) | 4,176,000 |
15 Dec 2014 | HKD | 1.28 | 1.29 | 1.24 | 1.25 | 0.7589 | -0.02 (-1.57%) | 17,492,000 |
12 Dec 2014 | HKD | 1.3 | 1.3 | 1.2 | 1.27 | 0.7711 | -0.02 (-1.55%) | 4,048,000 |
11 Dec 2014 | HKD | 1.26 | 1.29 | 1.26 | 1.29 | 0.7832 | +0.02 (+1.57%) | 7,272,000 |
10 Dec 2014 | HKD | 1.22 | 1.29 | 1.14 | 1.27 | 0.7711 | +0.02 (+1.60%) | 10,488,000 |
9 Dec 2014 | HKD | 1.19 | 1.25 | 1.15 | 1.25 | 0.7589 | +0.06 (+5.04%) | 2,896,000 |
8 Dec 2014 | HKD | 1.26 | 1.29 | 1.17 | 1.19 | 0.7225 | -0.06 (-4.80%) | 5,452,000 |
5 Dec 2014 | HKD | 1.27 | 1.3 | 1.16 | 1.25 | 0.7589 | -0.01 (-0.79%) | 4,596,000 |
4 Dec 2014 | HKD | 1.29 | 1.3 | 1.25 | 1.26 | 0.765 | -0.03 (-2.33%) | 3,800,000 |
3 Dec 2014 | HKD | 1.31 | 1.31 | 1.27 | 1.29 | 0.7832 | -0.01 (-0.77%) | 3,464,000 |
2 Dec 2014 | HKD | 1.3 | 1.31 | 1.24 | 1.3 | 0.7893 | +0.01 (+0.78%) | 4,680,000 |