Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2014 | HKD | 1.32 | 1.34 | 1.25 | 1.29 | 0.7832 | -0.04 (-3.01%) | 4,748,000 |
5 Sep 2014 | HKD | 1.32 | 1.37 | 1.31 | 1.33 | 0.8075 | 0.0 (0.0%) | 2,388,000 |
4 Sep 2014 | HKD | 1.36 | 1.38 | 1.32 | 1.33 | 0.8075 | -0.02 (-1.48%) | 484,000 |
3 Sep 2014 | HKD | 1.39 | 1.39 | 1.34 | 1.35 | 0.8196 | -0.03 (-2.17%) | 1,012,000 |
2 Sep 2014 | HKD | 1.38 | 1.41 | 1.36 | 1.38 | 0.8379 | -0.03 (-2.13%) | 10,464,000 |
1 Sep 2014 | HKD | 1.37 | 1.41 | 1.36 | 1.41 | 0.8561 | +0.03 (+2.17%) | 18,802,117 |
29 Aug 2014 | HKD | 1.38 | 1.41 | 1.36 | 1.38 | 0.8379 | -0.01 (-0.72%) | 5,244,000 |
28 Aug 2014 | HKD | 1.43 | 1.45 | 1.39 | 1.39 | 0.8439 | -0.03 (-2.11%) | 1,820,000 |
27 Aug 2014 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 0.8621 | -0.02 (-1.39%) | 1,764,000 |
26 Aug 2014 | HKD | 1.44 | 1.46 | 1.42 | 1.44 | 0.8743 | +0.01 (+0.70%) | 4,296,000 |
25 Aug 2014 | HKD | 1.36 | 1.5 | 1.36 | 1.43 | 0.8682 | +0.06 (+4.38%) | 848,000 |
22 Aug 2014 | HKD | 1.4 | 1.41 | 1.32 | 1.37 | 0.8318 | -0.03 (-2.14%) | 712,000 |
21 Aug 2014 | HKD | 1.41 | 1.43 | 1.4 | 1.4 | 0.85 | -0.02 (-1.41%) | 144,000 |
20 Aug 2014 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 0.8621 | +0.01 (+0.71%) | 476,000 |
19 Aug 2014 | HKD | 1.41 | 1.43 | 1.39 | 1.41 | 0.8561 | 0.0 (0.0%) | 1,156,000 |
18 Aug 2014 | HKD | 1.44 | 1.44 | 1.4 | 1.41 | 0.8561 | -0.02 (-1.40%) | 204,000 |
15 Aug 2014 | HKD | 1.41 | 1.44 | 1.39 | 1.43 | 0.8682 | +0.03 (+2.14%) | 308,000 |
14 Aug 2014 | HKD | 1.42 | 1.44 | 1.4 | 1.4 | 0.85 | -0.05 (-3.45%) | 848,000 |
13 Aug 2014 | HKD | 1.44 | 1.46 | 1.41 | 1.45 | 0.8804 | +0.02 (+1.40%) | 328,000 |
12 Aug 2014 | HKD | 1.43 | 1.45 | 1.41 | 1.43 | 0.8682 | +0.01 (+0.70%) | 9,532,000 |
11 Aug 2014 | HKD | 1.46 | 1.47 | 1.41 | 1.42 | 0.8621 | -0.04 (-2.74%) | 7,472,000 |
8 Aug 2014 | HKD | 1.49 | 1.49 | 1.43 | 1.46 | 0.8864 | -0.03 (-2.01%) | 16,168,000 |
7 Aug 2014 | HKD | 1.46 | 1.5 | 1.42 | 1.49 | 0.9046 | +0.04 (+2.76%) | 7,668,000 |
6 Aug 2014 | HKD | 1.46 | 1.47 | 1.43 | 1.45 | 0.8804 | 0.0 (0.0%) | 484,000 |
5 Aug 2014 | HKD | 1.49 | 1.49 | 1.44 | 1.45 | 0.8804 | -0.03 (-2.03%) | 232,000 |
4 Aug 2014 | HKD | 1.49 | 1.49 | 1.43 | 1.48 | 0.8986 | +0.01 (+0.68%) | 300,000 |
1 Aug 2014 | HKD | 1.47 | 1.5 | 1.42 | 1.47 | 0.8925 | -0.01 (-0.68%) | 2,156,000 |
31 Jul 2014 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 0.8986 | +0.01 (+0.68%) | 1,188,000 |
30 Jul 2014 | HKD | 1.52 | 1.52 | 1.44 | 1.47 | 0.8925 | -0.03 (-2%) | 2,560,000 |
29 Jul 2014 | HKD | 1.54 | 1.55 | 1.48 | 1.5 | 0.9107 | -0.01 (-0.66%) | 940,000 |