Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2014 | HKD | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 19,027,000 |
25 Sep 2014 | HKD | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 28,798,000 |
24 Sep 2014 | HKD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 63,717,000 |
23 Sep 2014 | HKD | 1.74 | 1.82 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 33,610,000 |
22 Sep 2014 | HKD | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 20,499,000 |
19 Sep 2014 | HKD | 1.72 | 1.76 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 24,904,700 |
18 Sep 2014 | HKD | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 22,668,000 |
17 Sep 2014 | HKD | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.02 (+1.18%) | 15,158,000 |
16 Sep 2014 | HKD | 1.76 | 1.76 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 29,628,000 |
15 Sep 2014 | HKD | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 12,587,000 |
12 Sep 2014 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 23,063,056 |
11 Sep 2014 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 13,295,000 |
10 Sep 2014 | HKD | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 30,685,114 |
9 Sep 2014 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.8 | 1.83 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 31,657,500 |
5 Sep 2014 | HKD | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 32,969,000 |
4 Sep 2014 | HKD | 1.77 | 1.82 | 1.76 | 1.81 | 1.81 | +0.04 (+2.26%) | 53,449,904 |
3 Sep 2014 | HKD | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 31,564,479 |
2 Sep 2014 | HKD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 19,462,000 |
1 Sep 2014 | HKD | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 17,069,000 |
29 Aug 2014 | HKD | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 17,756,172 |
28 Aug 2014 | HKD | 1.81 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 46,756,000 |
27 Aug 2014 | HKD | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 26,336,300 |
26 Aug 2014 | HKD | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 28,551,000 |
25 Aug 2014 | HKD | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 26,556,000 |
22 Aug 2014 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 15,252,000 |
21 Aug 2014 | HKD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 30,887,700 |
20 Aug 2014 | HKD | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 17,313,602 |
19 Aug 2014 | HKD | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 19,647,000 |
18 Aug 2014 | HKD | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 18,075,100 |