Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 1.09 | 1.12 | 1.09 | 1.1 | 210.8333 | 0.0 (0.0%) | 1,618,000 |
26 Nov 2014 | HKD | 1.15 | 1.15 | 1.08 | 1.1 | 210.8333 | -0.05 (-4.35%) | 3,980,457 |
25 Nov 2014 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 220.4167 | 0.0 (0.0%) | 3,075,000 |
24 Nov 2014 | HKD | 1.17 | 1.19 | 1.15 | 1.15 | 220.4167 | -0.03 (-2.54%) | 4,783,000 |
21 Nov 2014 | HKD | 1.19 | 1.19 | 1.15 | 1.18 | 226.1667 | -0.01 (-0.84%) | 4,090,000 |
20 Nov 2014 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 228.0833 | +0.04 (+3.48%) | 5,721,000 |
19 Nov 2014 | HKD | 1.15 | 1.17 | 1.13 | 1.15 | 220.4167 | +0.01 (+0.88%) | 3,524,000 |
18 Nov 2014 | HKD | 1.1 | 1.16 | 1.1 | 1.14 | 218.5 | +0.04 (+3.64%) | 6,923,000 |
17 Nov 2014 | HKD | 1.07 | 1.15 | 1.06 | 1.1 | 210.8333 | +0.06 (+5.77%) | 5,265,000 |
14 Nov 2014 | HKD | 1.05 | 1.09 | 1.02 | 1.04 | 199.3333 | 0.0 (0.0%) | 2,879,000 |
13 Nov 2014 | HKD | 1.05 | 1.08 | 1.03 | 1.04 | 199.3333 | -0.03 (-2.80%) | 8,286,000 |
12 Nov 2014 | HKD | 1.16 | 1.16 | 1.04 | 1.07 | 205.0833 | -0.08 (-6.96%) | 9,733,348 |
11 Nov 2014 | HKD | 1.23 | 1.25 | 1.14 | 1.15 | 220.4167 | -0.12 (-9.45%) | 6,028,232 |
10 Nov 2014 | HKD | 1.34 | 1.34 | 1.22 | 1.27 | 243.4167 | -0.06 (-4.51%) | 4,158,000 |
7 Nov 2014 | HKD | 1.35 | 1.36 | 1.33 | 1.33 | 254.9167 | -0.03 (-2.21%) | 2,258,960 |
6 Nov 2014 | HKD | 1.34 | 1.36 | 1.33 | 1.36 | 260.6667 | +0.02 (+1.49%) | 1,345,000 |
5 Nov 2014 | HKD | 1.33 | 1.35 | 1.33 | 1.34 | 256.8333 | +0.01 (+0.75%) | 2,521,530 |
4 Nov 2014 | HKD | 1.38 | 1.38 | 1.33 | 1.33 | 254.9167 | -0.07 (-5%) | 1,450,000 |
3 Nov 2014 | HKD | 1.38 | 1.4 | 1.33 | 1.4 | 268.3333 | +0.01 (+0.72%) | 1,018,120 |
31 Oct 2014 | HKD | 1.42 | 1.42 | 1.33 | 1.39 | 266.4167 | -0.03 (-2.11%) | 3,616,000 |
30 Oct 2014 | HKD | 1.44 | 1.44 | 1.4 | 1.42 | 272.1667 | -0.03 (-2.07%) | 1,557,000 |
29 Oct 2014 | HKD | 1.43 | 1.45 | 1.43 | 1.45 | 277.9167 | +0.01 (+0.69%) | 625,000 |
28 Oct 2014 | HKD | 1.4 | 1.47 | 1.4 | 1.44 | 276 | +0.04 (+2.86%) | 770,000 |
27 Oct 2014 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 268.3333 | -0.01 (-0.71%) | 1,173,000 |
24 Oct 2014 | HKD | 1.43 | 1.43 | 1.41 | 1.41 | 270.25 | -0.01 (-0.70%) | 1,092,000 |
23 Oct 2014 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 272.1667 | -0.02 (-1.39%) | 2,344,916 |
22 Oct 2014 | HKD | 1.49 | 1.5 | 1.44 | 1.44 | 276 | -0.05 (-3.36%) | 4,012,000 |
21 Oct 2014 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 285.5833 | -0.02 (-1.32%) | 1,288,348 |
20 Oct 2014 | HKD | 1.53 | 1.54 | 1.51 | 1.51 | 289.4167 | -0.01 (-0.66%) | 1,112,000 |
17 Oct 2014 | HKD | 1.52 | 1.53 | 1.5 | 1.52 | 291.3333 | -0.01 (-0.65%) | 1,246,000 |