Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 0.25 | 0.25 | 0.233 | 0.234 | 4.68 | -0.014 (-5.65%) | 564,000 |
15 Oct 2014 | HKD | 0.25 | 0.26 | 0.245 | 0.248 | 4.96 | -0.002 (-0.80%) | 1,420,000 |
14 Oct 2014 | HKD | 0.243 | 0.27 | 0.233 | 0.25 | 5 | +0.012 (+5.04%) | 3,978,000 |
13 Oct 2014 | HKD | 0.23 | 0.24 | 0.228 | 0.238 | 4.76 | +0.006 (+2.59%) | 342,800 |
10 Oct 2014 | HKD | 0.235 | 0.242 | 0.23 | 0.232 | 4.64 | -0.003 (-1.28%) | 379,600 |
9 Oct 2014 | HKD | 0.236 | 0.243 | 0.235 | 0.235 | 4.7 | -0.001 (-0.42%) | 390,800 |
8 Oct 2014 | HKD | 0.215 | 0.238 | 0.215 | 0.236 | 4.72 | +0.017 (+7.76%) | 618,400 |
7 Oct 2014 | HKD | 0.238 | 0.238 | 0.216 | 0.219 | 4.38 | -0.02 (-8.37%) | 951,600 |
6 Oct 2014 | HKD | 0.245 | 0.245 | 0.236 | 0.239 | 4.78 | +0.001 (+0.42%) | 394,800 |
3 Oct 2014 | HKD | 0.221 | 0.25 | 0.221 | 0.238 | 4.76 | +0.008 (+3.48%) | 1,800,800 |
2 Oct 2014 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 4.6 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.22 | 0.237 | 0.215 | 0.23 | 4.6 | +0.007 (+3.14%) | 1,154,800 |
29 Sep 2014 | HKD | 0.21 | 0.229 | 0.21 | 0.223 | 4.46 | +0.007 (+3.24%) | 890,000 |
26 Sep 2014 | HKD | 0.209 | 0.218 | 0.209 | 0.216 | 4.32 | +0.002 (+0.93%) | 191,200 |
25 Sep 2014 | HKD | 0.215 | 0.219 | 0.213 | 0.214 | 4.28 | -0.002 (-0.93%) | 332,400 |
24 Sep 2014 | HKD | 0.209 | 0.223 | 0.209 | 0.216 | 4.32 | +0.006 (+2.86%) | 416,800 |
23 Sep 2014 | HKD | 0.21 | 0.213 | 0.208 | 0.21 | 4.2 | -0.003 (-1.41%) | 168,000 |
22 Sep 2014 | HKD | 0.211 | 0.22 | 0.21 | 0.213 | 4.26 | +0.001 (+0.47%) | 275,200 |
19 Sep 2014 | HKD | 0.214 | 0.214 | 0.207 | 0.212 | 4.24 | 0.0 (0.0%) | 116,400 |
18 Sep 2014 | HKD | 0.216 | 0.217 | 0.207 | 0.212 | 4.24 | -0.002 (-0.93%) | 359,200 |
17 Sep 2014 | HKD | 0.218 | 0.218 | 0.211 | 0.214 | 4.28 | +0.004 (+1.90%) | 257,200 |
16 Sep 2014 | HKD | 0.218 | 0.227 | 0.209 | 0.21 | 4.2 | -0.003 (-1.41%) | 905,600 |
15 Sep 2014 | HKD | 0.197 | 0.222 | 0.195 | 0.213 | 4.26 | +0.018 (+9.23%) | 2,118,200 |
12 Sep 2014 | HKD | 0.192 | 0.197 | 0.19 | 0.195 | 3.9 | -0.003 (-1.52%) | 193,600 |
11 Sep 2014 | HKD | 0.198 | 0.198 | 0.19 | 0.198 | 3.96 | 0.0 (0.0%) | 152,000 |
10 Sep 2014 | HKD | 0.194 | 0.198 | 0.192 | 0.198 | 3.96 | 0.0 (0.0%) | 104,400 |
9 Sep 2014 | HKD | 0.198 | 0.198 | 0.198 | 0.198 | 3.96 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 0.196 | 0.204 | 0.196 | 0.198 | 3.96 | +0.003 (+1.54%) | 65,600 |
5 Sep 2014 | HKD | 0.19 | 0.207 | 0.19 | 0.195 | 3.9 | +0.001 (+0.52%) | 303,600 |