Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.36 | 1.47 | 1.35 | 1.46 | 0.6636 | -0.01 (-0.68%) | 584,000 |
3 Sep 2014 | HKD | 1.46 | 1.47 | 1.4 | 1.47 | 0.6682 | +0.01 (+0.68%) | 514,000 |
2 Sep 2014 | HKD | 1.4 | 1.46 | 1.35 | 1.46 | 0.6636 | +0.02 (+1.39%) | 522,000 |
1 Sep 2014 | HKD | 1.33 | 1.47 | 1.3 | 1.44 | 0.6545 | 0.0 (0.0%) | 330,000 |
29 Aug 2014 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 0.6545 | -0.04 (-2.70%) | 330,000 |
28 Aug 2014 | HKD | 1.49 | 1.49 | 1.39 | 1.48 | 0.6727 | -0.01 (-0.67%) | 376,000 |
27 Aug 2014 | HKD | 1.35 | 1.55 | 1.35 | 1.49 | 0.6773 | +0.02 (+1.36%) | 1,610,000 |
26 Aug 2014 | HKD | 1.6 | 1.65 | 1.4 | 1.47 | 0.6682 | -0.11 (-6.96%) | 1,670,000 |
25 Aug 2014 | HKD | 1.57 | 1.68 | 1.54 | 1.58 | 0.7182 | +0.03 (+1.94%) | 1,648,000 |
22 Aug 2014 | HKD | 1.56 | 1.58 | 1.49 | 1.55 | 0.7045 | 0.0 (0.0%) | 2,362,000 |
21 Aug 2014 | HKD | 1.33 | 1.6 | 1.31 | 1.55 | 0.7045 | +0.27 (+21.09%) | 3,868,000 |
20 Aug 2014 | HKD | 1.38 | 1.38 | 1.27 | 1.28 | 0.5818 | -0.05 (-3.76%) | 694,000 |
19 Aug 2014 | HKD | 1.3 | 1.42 | 1.3 | 1.33 | 0.6045 | +0.05 (+3.91%) | 3,090,000 |
18 Aug 2014 | HKD | 1.25 | 1.29 | 1.23 | 1.28 | 0.5818 | 0.0 (0.0%) | 1,490,000 |
15 Aug 2014 | HKD | 1.26 | 1.29 | 1.21 | 1.28 | 0.5818 | 0.0 (0.0%) | 504,000 |
14 Aug 2014 | HKD | 1.24 | 1.29 | 1.24 | 1.28 | 0.5818 | +0.01 (+0.79%) | 632,000 |
13 Aug 2014 | HKD | 1.27 | 1.3 | 1.27 | 1.27 | 0.5773 | 0.0 (0.0%) | 370,000 |
12 Aug 2014 | HKD | 1.16 | 1.29 | 1.16 | 1.27 | 0.5773 | +0.07 (+5.83%) | 490,000 |
11 Aug 2014 | HKD | 1.11 | 1.21 | 1.11 | 1.2 | 0.5455 | +0.01 (+0.84%) | 988,000 |
8 Aug 2014 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 0.5409 | 0.0 (0.0%) | 450,000 |
7 Aug 2014 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 0.5409 | +0.01 (+0.85%) | 980,000 |
6 Aug 2014 | HKD | 1.18 | 1.18 | 1.17 | 1.18 | 0.5364 | -0.01 (-0.84%) | 350,000 |
5 Aug 2014 | HKD | 1.17 | 1.19 | 1.14 | 1.19 | 0.5409 | +0.02 (+1.71%) | 420,000 |
4 Aug 2014 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 0.5318 | -0.01 (-0.85%) | 320,000 |
1 Aug 2014 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 0.5364 | +0.01 (+0.85%) | 332,000 |
31 Jul 2014 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 0.5318 | -0.01 (-0.85%) | 400,000 |
30 Jul 2014 | HKD | 1.16 | 1.18 | 1.1 | 1.18 | 0.5364 | -0.02 (-1.67%) | 310,000 |
29 Jul 2014 | HKD | 1.18 | 1.2 | 1.14 | 1.2 | 0.5455 | +0.02 (+1.69%) | 838,000 |
28 Jul 2014 | HKD | 1.11 | 1.18 | 1.11 | 1.18 | 0.5364 | +0.05 (+4.42%) | 1,160,000 |
25 Jul 2014 | HKD | 1.1 | 1.13 | 1.1 | 1.13 | 0.5136 | 0.0 (0.0%) | 86,000 |