Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2015 | HKD | 1.63 | 1.7 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 878,000 |
19 Jan 2015 | HKD | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 1,212,000 |
16 Jan 2015 | HKD | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 326,400 |
15 Jan 2015 | HKD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 610,000 |
14 Jan 2015 | HKD | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 674,000 |
13 Jan 2015 | HKD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 828,000 |
12 Jan 2015 | HKD | 1.65 | 1.7 | 1.62 | 1.65 | 1.65 | +0.04 (+2.48%) | 3,098,600 |
9 Jan 2015 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 382,000 |
8 Jan 2015 | HKD | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 278,000 |
7 Jan 2015 | HKD | 1.64 | 1.64 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 992,000 |
6 Jan 2015 | HKD | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,140,657 |
5 Jan 2015 | HKD | 1.56 | 1.61 | 1.53 | 1.61 | 1.61 | +0.04 (+2.55%) | 1,519,000 |
2 Jan 2015 | HKD | 1.52 | 1.58 | 1.48 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,226,000 |
1 Jan 2015 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 98,000 |
30 Dec 2014 | HKD | 1.62 | 1.62 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 498,000 |
29 Dec 2014 | HKD | 1.55 | 1.63 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 2,117,000 |
26 Dec 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.54 | 1.6 | 1.53 | 1.55 | 1.55 | +0.04 (+2.65%) | 184,000 |
23 Dec 2014 | HKD | 1.6 | 1.6 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,540,000 |
22 Dec 2014 | HKD | 1.53 | 1.63 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 729,000 |
19 Dec 2014 | HKD | 1.62 | 1.62 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 628,000 |
18 Dec 2014 | HKD | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | +0.01 (+0.63%) | 672,000 |
17 Dec 2014 | HKD | 1.64 | 1.64 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 950,000 |
16 Dec 2014 | HKD | 1.63 | 1.63 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 632,000 |
15 Dec 2014 | HKD | 1.6 | 1.67 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,646,000 |
12 Dec 2014 | HKD | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | +0.04 (+2.55%) | 510,000 |
11 Dec 2014 | HKD | 1.58 | 1.63 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 416,000 |
10 Dec 2014 | HKD | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 345,000 |