Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2014 | HKD | 1.41 | 1.42 | 1.37 | 1.42 | 0.8621 | +0.04 (+2.90%) | 4,288,000 |
17 Oct 2014 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 0.8379 | +0.02 (+1.47%) | 3,640,000 |
16 Oct 2014 | HKD | 1.36 | 1.37 | 1.33 | 1.36 | 0.8257 | +0.02 (+1.49%) | 9,188,000 |
15 Oct 2014 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 0.8136 | -0.01 (-0.74%) | 5,556,000 |
14 Oct 2014 | HKD | 1.34 | 1.39 | 1.31 | 1.35 | 0.8196 | 0.0 (0.0%) | 10,316,000 |
13 Oct 2014 | HKD | 1.32 | 1.35 | 1.3 | 1.35 | 0.8196 | +0.02 (+1.50%) | 1,548,000 |
10 Oct 2014 | HKD | 1.31 | 1.33 | 1.28 | 1.33 | 0.8075 | 0.0 (0.0%) | 816,000 |
9 Oct 2014 | HKD | 1.33 | 1.35 | 1.27 | 1.33 | 0.8075 | +0.01 (+0.76%) | 1,524,000 |
8 Oct 2014 | HKD | 1.34 | 1.37 | 1.3 | 1.32 | 0.8014 | -0.04 (-2.94%) | 10,900,000 |
7 Oct 2014 | HKD | 1.33 | 1.39 | 1.31 | 1.36 | 0.8257 | +0.01 (+0.74%) | 728,000 |
6 Oct 2014 | HKD | 1.32 | 1.41 | 1.3 | 1.35 | 0.8196 | +0.04 (+3.05%) | 10,736,000 |
3 Oct 2014 | HKD | 1.28 | 1.32 | 1.28 | 1.31 | 0.7954 | +0.02 (+1.55%) | 3,296,000 |
2 Oct 2014 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.7832 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.7832 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.29 | 1.3 | 1.26 | 1.29 | 0.7832 | +0.01 (+0.78%) | 2,824,000 |
29 Sep 2014 | HKD | 1.25 | 1.29 | 1.24 | 1.28 | 0.7771 | +0.01 (+0.79%) | 2,048,000 |
26 Sep 2014 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 0.7711 | -0.03 (-2.31%) | 1,812,000 |
25 Sep 2014 | HKD | 1.23 | 1.3 | 1.23 | 1.3 | 0.7893 | +0.08 (+6.56%) | 4,928,000 |
24 Sep 2014 | HKD | 1.25 | 1.25 | 1.15 | 1.22 | 0.7407 | -0.01 (-0.81%) | 3,184,000 |
23 Sep 2014 | HKD | 1.22 | 1.28 | 1.2 | 1.23 | 0.7468 | +0.02 (+1.65%) | 1,912,000 |
22 Sep 2014 | HKD | 1.23 | 1.26 | 1.19 | 1.21 | 0.7346 | -0.02 (-1.63%) | 1,028,000 |
19 Sep 2014 | HKD | 1.24 | 1.29 | 1.22 | 1.23 | 0.7468 | -0.01 (-0.81%) | 9,700,000 |
18 Sep 2014 | HKD | 1.26 | 1.27 | 1.23 | 1.24 | 0.7529 | -0.01 (-0.80%) | 2,136,000 |
17 Sep 2014 | HKD | 1.26 | 1.28 | 1.23 | 1.25 | 0.7589 | -0.01 (-0.79%) | 3,400,000 |
16 Sep 2014 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 0.765 | +0.01 (+0.80%) | 3,264,000 |
15 Sep 2014 | HKD | 1.29 | 1.35 | 1.21 | 1.25 | 0.7589 | 0.0 (0.0%) | 2,380,000 |
12 Sep 2014 | HKD | 1.27 | 1.29 | 1.24 | 1.25 | 0.7589 | +0.02 (+1.63%) | 7,120,000 |
11 Sep 2014 | HKD | 1.27 | 1.32 | 1.2 | 1.23 | 0.7468 | -0.03 (-2.38%) | 2,876,000 |
10 Sep 2014 | HKD | 1.29 | 1.33 | 1.2 | 1.26 | 0.765 | -0.03 (-2.33%) | 3,632,000 |
9 Sep 2014 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 0.7832 | 0.0 (0.0%) | 0 |