Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | 0.0 (0.0%) | 10,248,000 |
8 Jan 2015 | HKD | 1.01 | 1.08 | 0.99 | 1 | 1 | 0.0 (0.0%) | 81,027,000 |
7 Jan 2015 | HKD | 0.99 | 1 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 13,802,000 |
6 Jan 2015 | HKD | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 16,184,000 |
5 Jan 2015 | HKD | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 48,281,000 |
2 Jan 2015 | HKD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 32,822,000 |
1 Jan 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 0.9 | 1.05 | 0.9 | 1.03 | 1.03 | +0.15 (+17.05%) | 138,202,000 |
30 Dec 2014 | HKD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 7,504,000 |
29 Dec 2014 | HKD | 0.93 | 0.94 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 7,868,000 |
26 Dec 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | +0.03 (+3.30%) | 9,854,000 |
23 Dec 2014 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 7,756,004 |
22 Dec 2014 | HKD | 0.95 | 0.97 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 17,320,000 |
19 Dec 2014 | HKD | 0.91 | 0.95 | 0.9 | 0.94 | 0.94 | +0.05 (+5.62%) | 56,268,000 |
18 Dec 2014 | HKD | 0.91 | 0.91 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 14,018,000 |
17 Dec 2014 | HKD | 0.89 | 0.92 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 24,938,000 |
16 Dec 2014 | HKD | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -0.06 (-6.38%) | 34,866,000 |
15 Dec 2014 | HKD | 0.95 | 1.05 | 0.9 | 0.94 | 0.94 | +0.09 (+10.59%) | 87,072,000 |
12 Dec 2014 | HKD | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,142,000 |
11 Dec 2014 | HKD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 21,052,000 |
10 Dec 2014 | HKD | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 17,576,000 |
9 Dec 2014 | HKD | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 18,636,000 |
8 Dec 2014 | HKD | 0.92 | 0.93 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 41,978,000 |
5 Dec 2014 | HKD | 0.87 | 0.94 | 0.83 | 0.93 | 0.93 | +0.04 (+4.49%) | 45,118,000 |
4 Dec 2014 | HKD | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | +0.02 (+2.30%) | 40,930,000 |
3 Dec 2014 | HKD | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -0.06 (-6.45%) | 32,123,280 |
2 Dec 2014 | HKD | 0.9 | 0.95 | 0.89 | 0.93 | 0.93 | +0.02 (+2.20%) | 17,148,908 |
1 Dec 2014 | HKD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 16,812,000 |