Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 0.91 | 0.93 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 39,276,000 |
4 Sep 2014 | HKD | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 32,981,000 |
3 Sep 2014 | HKD | 0.88 | 0.9 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 28,548,000 |
2 Sep 2014 | HKD | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 31,382,000 |
1 Sep 2014 | HKD | 0.93 | 0.95 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 38,822,000 |
29 Aug 2014 | HKD | 0.87 | 0.95 | 0.84 | 0.93 | 0.93 | +0.07 (+8.14%) | 58,442,000 |
28 Aug 2014 | HKD | 0.9 | 0.91 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 44,696,000 |
27 Aug 2014 | HKD | 0.94 | 0.94 | 0.89 | 0.9 | 0.9 | -0.03 (-3.23%) | 21,330,000 |
26 Aug 2014 | HKD | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 15,956,000 |
25 Aug 2014 | HKD | 0.96 | 0.97 | 0.89 | 0.93 | 0.93 | -0.03 (-3.12%) | 62,692,000 |
22 Aug 2014 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 12,316,000 |
21 Aug 2014 | HKD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 23,264,000 |
20 Aug 2014 | HKD | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 21,580,000 |
19 Aug 2014 | HKD | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 11,402,000 |
18 Aug 2014 | HKD | 1 | 1 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 34,174,000 |
15 Aug 2014 | HKD | 0.98 | 1 | 0.97 | 1 | 1 | +0.02 (+2.04%) | 23,912,000 |
14 Aug 2014 | HKD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 45,567,474 |
13 Aug 2014 | HKD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 31,698,000 |
12 Aug 2014 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 15,910,000 |
11 Aug 2014 | HKD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 26,766,000 |
8 Aug 2014 | HKD | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 25,744,000 |
7 Aug 2014 | HKD | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 42,360,732 |
6 Aug 2014 | HKD | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | +0.02 (+2%) | 37,740,000 |
5 Aug 2014 | HKD | 1.03 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 20,480,000 |
4 Aug 2014 | HKD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 52,458,000 |
1 Aug 2014 | HKD | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 32,736,000 |
31 Jul 2014 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 13,224,000 |
30 Jul 2014 | HKD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 26,358,000 |
29 Jul 2014 | HKD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 47,154,000 |
28 Jul 2014 | HKD | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 65,984,000 |