Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2015 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 172.5 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 0.88 | 0.92 | 0.88 | 0.9 | 172.5 | +0.03 (+3.45%) | 692,000 |
17 Feb 2015 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 166.75 | +0.01 (+1.16%) | 825,000 |
16 Feb 2015 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 164.8333 | -0.01 (-1.15%) | 1,891,608 |
13 Feb 2015 | HKD | 0.87 | 0.91 | 0.86 | 0.87 | 166.75 | +0.03 (+3.57%) | 2,143,000 |
12 Feb 2015 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 161 | +0.01 (+1.20%) | 926,000 |
11 Feb 2015 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 159.0833 | 0.0 (0.0%) | 984,000 |
10 Feb 2015 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 159.0833 | +0.03 (+3.75%) | 847,000 |
9 Feb 2015 | HKD | 0.76 | 0.8 | 0.76 | 0.8 | 153.3333 | +0.04 (+5.26%) | 346,000 |
6 Feb 2015 | HKD | 0.78 | 0.8 | 0.75 | 0.76 | 145.6667 | -0.02 (-2.56%) | 1,102,819 |
5 Feb 2015 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 149.5 | +0.01 (+1.30%) | 1,609,643 |
4 Feb 2015 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 147.5833 | 0.0 (0.0%) | 1,095,069 |
3 Feb 2015 | HKD | 0.75 | 0.81 | 0.73 | 0.77 | 147.5833 | +0.02 (+2.67%) | 1,404,000 |
2 Feb 2015 | HKD | 0.84 | 0.86 | 0.7 | 0.75 | 143.75 | -0.08 (-9.64%) | 17,299,000 |
30 Jan 2015 | HKD | 0.84 | 0.84 | 0.8 | 0.83 | 159.0833 | 0.0 (0.0%) | 4,430,640 |
29 Jan 2015 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 159.0833 | -0.02 (-2.35%) | 1,917,000 |
28 Jan 2015 | HKD | 0.92 | 0.92 | 0.79 | 0.85 | 162.9167 | -0.11 (-11.46%) | 10,773,000 |
27 Jan 2015 | HKD | 0.96 | 0.96 | 0.93 | 0.96 | 184 | 0.0 (0.0%) | 306,856 |
26 Jan 2015 | HKD | 0.96 | 0.96 | 0.92 | 0.96 | 184 | 0.0 (0.0%) | 1,520,182 |
23 Jan 2015 | HKD | 0.97 | 0.98 | 0.96 | 0.96 | 184 | -0.02 (-2.04%) | 305,445 |
22 Jan 2015 | HKD | 0.97 | 0.99 | 0.96 | 0.98 | 187.8333 | -0.01 (-1.01%) | 632,000 |
21 Jan 2015 | HKD | 0.95 | 1.01 | 0.94 | 0.99 | 189.75 | +0.04 (+4.21%) | 1,765,000 |
20 Jan 2015 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 182.0833 | -0.01 (-1.04%) | 240,000 |
19 Jan 2015 | HKD | 0.98 | 0.98 | 0.96 | 0.96 | 184 | -0.03 (-3.03%) | 350,000 |
16 Jan 2015 | HKD | 0.99 | 1 | 0.96 | 0.99 | 189.75 | -0.01 (-1%) | 804,000 |
15 Jan 2015 | HKD | 0.99 | 1 | 0.99 | 1 | 191.6667 | -0.01 (-0.99%) | 560,115 |
14 Jan 2015 | HKD | 0.99 | 1.02 | 0.98 | 1.01 | 193.5833 | +0.02 (+2.02%) | 3,170,000 |
13 Jan 2015 | HKD | 0.98 | 1.01 | 0.97 | 0.99 | 189.75 | -0.01 (-1%) | 1,457,000 |
12 Jan 2015 | HKD | 1 | 1.05 | 0.97 | 1 | 191.6667 | +0.01 (+1.01%) | 1,282,696 |
9 Jan 2015 | HKD | 1.01 | 1.01 | 0.98 | 0.99 | 189.75 | -0.02 (-1.98%) | 1,416,000 |