Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | HKD | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,867,700 |
28 Oct 2014 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,508,000 |
27 Oct 2014 | HKD | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 1,294,120 |
24 Oct 2014 | HKD | 1.4 | 1.44 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 5,480,000 |
23 Oct 2014 | HKD | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 958,500 |
22 Oct 2014 | HKD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,794,000 |
21 Oct 2014 | HKD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 600,500 |
20 Oct 2014 | HKD | 1.44 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,407,400 |
17 Oct 2014 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,874,000 |
16 Oct 2014 | HKD | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,638,000 |
15 Oct 2014 | HKD | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 972,000 |
14 Oct 2014 | HKD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 2,790,000 |
13 Oct 2014 | HKD | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.04 (-2.68%) | 1,096,000 |
10 Oct 2014 | HKD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,640,500 |
9 Oct 2014 | HKD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 408,000 |
8 Oct 2014 | HKD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 1,398,000 |
7 Oct 2014 | HKD | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.05 (+3.45%) | 8,648,430 |
6 Oct 2014 | HKD | 1.45 | 1.52 | 1.44 | 1.45 | 1.45 | +0.03 (+2.11%) | 2,554,000 |
3 Oct 2014 | HKD | 1.41 | 1.44 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 3,582,000 |
2 Oct 2014 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,452,000 |
29 Sep 2014 | HKD | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 3,272,000 |
26 Sep 2014 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 2,082,000 |
25 Sep 2014 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,344,000 |
24 Sep 2014 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 2,384,000 |
23 Sep 2014 | HKD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,330,000 |
22 Sep 2014 | HKD | 1.53 | 1.55 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 4,360,000 |
19 Sep 2014 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 2,634,000 |
18 Sep 2014 | HKD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 7,173,500 |