Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | HKD | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -0.07 (-4.27%) | 2,151,000 |
8 Dec 2014 | HKD | 1.63 | 1.69 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 1,094,000 |
5 Dec 2014 | HKD | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,558,000 |
4 Dec 2014 | HKD | 1.66 | 1.73 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 1,077,000 |
3 Dec 2014 | HKD | 1.68 | 1.75 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,117,000 |
2 Dec 2014 | HKD | 1.67 | 1.71 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,043,000 |
1 Dec 2014 | HKD | 1.75 | 1.75 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 3,338,000 |
28 Nov 2014 | HKD | 1.71 | 1.76 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 846,000 |
27 Nov 2014 | HKD | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 720,000 |
26 Nov 2014 | HKD | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 960,000 |
25 Nov 2014 | HKD | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 681,000 |
24 Nov 2014 | HKD | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 736,000 |
21 Nov 2014 | HKD | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,924,000 |
20 Nov 2014 | HKD | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 331,000 |
19 Nov 2014 | HKD | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,037,000 |
18 Nov 2014 | HKD | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 508,000 |
17 Nov 2014 | HKD | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -0.03 (-1.69%) | 2,156,000 |
14 Nov 2014 | HKD | 1.79 | 1.82 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 4,292,000 |
13 Nov 2014 | HKD | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 4,084,000 |
12 Nov 2014 | HKD | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,862,000 |
11 Nov 2014 | HKD | 1.93 | 1.96 | 1.86 | 1.9 | 1.9 | -0.05 (-2.56%) | 4,050,000 |
10 Nov 2014 | HKD | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 1,438,000 |
7 Nov 2014 | HKD | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 856,000 |
6 Nov 2014 | HKD | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,204,000 |
5 Nov 2014 | HKD | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,294,000 |
4 Nov 2014 | HKD | 1.99 | 2.01 | 1.94 | 1.97 | 1.97 | -0.02 (-1.01%) | 1,540,000 |
3 Nov 2014 | HKD | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,340,000 |
31 Oct 2014 | HKD | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 2,683,000 |
30 Oct 2014 | HKD | 1.99 | 1.99 | 1.92 | 1.96 | 1.96 | -0.01 (-0.51%) | 1,690,000 |
29 Oct 2014 | HKD | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 1,497,000 |