Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | HKD | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 3,552,000 |
22 Oct 2014 | HKD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,596,000 |
21 Oct 2014 | HKD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,104,000 |
20 Oct 2014 | HKD | 0.92 | 0.92 | 0.85 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,386,000 |
17 Oct 2014 | HKD | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 6,392,000 |
16 Oct 2014 | HKD | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | +0.06 (+6.90%) | 10,946,000 |
15 Oct 2014 | HKD | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 740,000 |
14 Oct 2014 | HKD | 0.87 | 0.92 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 5,152,000 |
13 Oct 2014 | HKD | 0.84 | 0.88 | 0.79 | 0.88 | 0.88 | +0.02 (+2.33%) | 6,252,000 |
10 Oct 2014 | HKD | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 3,578,000 |
9 Oct 2014 | HKD | 0.86 | 0.9 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 1,802,000 |
8 Oct 2014 | HKD | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 4,372,000 |
7 Oct 2014 | HKD | 0.91 | 0.91 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 3,570,000 |
6 Oct 2014 | HKD | 0.88 | 0.95 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 5,894,000 |
3 Oct 2014 | HKD | 0.9 | 0.92 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 6,980,000 |
2 Oct 2014 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.87 | 0.92 | 0.8 | 0.92 | 0.92 | +0.04 (+4.55%) | 20,929,000 |
29 Sep 2014 | HKD | 0.74 | 0.89 | 0.73 | 0.88 | 0.88 | +0.13 (+17.33%) | 23,810,000 |
26 Sep 2014 | HKD | 0.64 | 0.79 | 0.64 | 0.75 | 0.75 | +0.08 (+11.94%) | 11,788,000 |
25 Sep 2014 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 672,000 |
24 Sep 2014 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 956,000 |
23 Sep 2014 | HKD | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 360,000 |
22 Sep 2014 | HKD | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,154,000 |
19 Sep 2014 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 4,968,000 |
18 Sep 2014 | HKD | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,426,000 |
17 Sep 2014 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 586,000 |
16 Sep 2014 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,188,000 |
15 Sep 2014 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,870,000 |
12 Sep 2014 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 968,000 |