Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 20,430,000 |
27 Nov 2014 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 10,262,000 |
26 Nov 2014 | HKD | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 8,660,000 |
25 Nov 2014 | HKD | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 19,568,000 |
24 Nov 2014 | HKD | 0.94 | 0.98 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 27,536,000 |
21 Nov 2014 | HKD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 15,936,000 |
20 Nov 2014 | HKD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 22,052,002 |
19 Nov 2014 | HKD | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 24,572,000 |
18 Nov 2014 | HKD | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 25,700,000 |
17 Nov 2014 | HKD | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 13,332,000 |
14 Nov 2014 | HKD | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 21,886,000 |
13 Nov 2014 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 8,800,000 |
12 Nov 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 18,910,000 |
11 Nov 2014 | HKD | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 43,086,000 |
10 Nov 2014 | HKD | 1.04 | 1.04 | 0.94 | 0.98 | 0.98 | -0.05 (-4.85%) | 76,320,000 |
7 Nov 2014 | HKD | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 30,026,000 |
6 Nov 2014 | HKD | 1.05 | 1.05 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 40,552,000 |
5 Nov 2014 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 28,502,500 |
4 Nov 2014 | HKD | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 42,354,000 |
3 Nov 2014 | HKD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.08 (+7.92%) | 108,210,000 |
31 Oct 2014 | HKD | 1.05 | 1.07 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 100,924,607 |
30 Oct 2014 | HKD | 1.01 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 212,256,000 |
29 Oct 2014 | HKD | 0.93 | 1.02 | 0.92 | 1 | 1 | +0.09 (+9.89%) | 273,224,000 |
28 Oct 2014 | HKD | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 37,674,000 |
27 Oct 2014 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 14,670,000 |
24 Oct 2014 | HKD | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 17,532,000 |
23 Oct 2014 | HKD | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 11,068,000 |
22 Oct 2014 | HKD | 0.88 | 0.9 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 16,246,000 |
21 Oct 2014 | HKD | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 47,542,000 |
20 Oct 2014 | HKD | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 19,358,000 |