Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 1.51 | 1.55 | 1.51 | 1.53 | 293.25 | 0.0 (0.0%) | 997,348 |
15 Oct 2014 | HKD | 1.57 | 1.57 | 1.51 | 1.53 | 293.25 | -0.05 (-3.16%) | 2,924,000 |
14 Oct 2014 | HKD | 1.58 | 1.59 | 1.55 | 1.58 | 302.8333 | -0.01 (-0.63%) | 1,233,000 |
13 Oct 2014 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 304.75 | -0.02 (-1.24%) | 1,916,770 |
10 Oct 2014 | HKD | 1.61 | 1.64 | 1.6 | 1.61 | 308.5833 | -0.03 (-1.83%) | 1,353,000 |
9 Oct 2014 | HKD | 1.66 | 1.66 | 1.63 | 1.64 | 314.3333 | 0.0 (0.0%) | 2,318,000 |
8 Oct 2014 | HKD | 1.67 | 1.7 | 1.64 | 1.64 | 314.3333 | -0.03 (-1.80%) | 3,250,000 |
7 Oct 2014 | HKD | 1.67 | 1.67 | 1.65 | 1.67 | 320.0833 | -0.01 (-0.60%) | 3,145,000 |
6 Oct 2014 | HKD | 1.63 | 1.72 | 1.63 | 1.68 | 322 | +0.04 (+2.44%) | 1,995,000 |
3 Oct 2014 | HKD | 1.61 | 1.66 | 1.59 | 1.64 | 314.3333 | +0.03 (+1.86%) | 1,471,000 |
2 Oct 2014 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 308.5833 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 308.5833 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.61 | 1.62 | 1.55 | 1.61 | 308.5833 | -0.01 (-0.62%) | 1,542,000 |
29 Sep 2014 | HKD | 1.68 | 1.68 | 1.51 | 1.62 | 310.5 | -0.1 (-5.81%) | 2,717,000 |
26 Sep 2014 | HKD | 1.71 | 1.72 | 1.7 | 1.72 | 329.6667 | +0.01 (+0.58%) | 542,162 |
25 Sep 2014 | HKD | 1.72 | 1.73 | 1.69 | 1.71 | 327.75 | -0.03 (-1.72%) | 1,742,000 |
24 Sep 2014 | HKD | 1.74 | 1.75 | 1.72 | 1.74 | 333.5 | 0.0 (0.0%) | 597,214 |
23 Sep 2014 | HKD | 1.71 | 1.75 | 1.71 | 1.74 | 333.5 | 0.0 (0.0%) | 527,182 |
22 Sep 2014 | HKD | 1.73 | 1.74 | 1.72 | 1.74 | 333.5 | +0.01 (+0.58%) | 573,000 |
19 Sep 2014 | HKD | 1.71 | 1.73 | 1.7 | 1.73 | 331.5833 | +0.03 (+1.76%) | 315,000 |
18 Sep 2014 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 325.8333 | -0.03 (-1.73%) | 2,007,928 |
17 Sep 2014 | HKD | 1.77 | 1.77 | 1.72 | 1.73 | 331.5833 | -0.04 (-2.26%) | 1,476,000 |
16 Sep 2014 | HKD | 1.78 | 1.79 | 1.75 | 1.77 | 339.25 | -0.01 (-0.56%) | 1,261,000 |
15 Sep 2014 | HKD | 1.73 | 1.78 | 1.72 | 1.78 | 341.1667 | +0.03 (+1.71%) | 2,662,000 |
12 Sep 2014 | HKD | 1.72 | 1.75 | 1.71 | 1.75 | 335.4167 | +0.02 (+1.16%) | 1,132,068 |
11 Sep 2014 | HKD | 1.71 | 1.75 | 1.71 | 1.73 | 331.5833 | +0.01 (+0.58%) | 1,941,335 |
10 Sep 2014 | HKD | 1.71 | 1.72 | 1.69 | 1.72 | 329.6667 | -0.01 (-0.58%) | 757,283 |
9 Sep 2014 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 331.5833 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.7 | 1.73 | 1.68 | 1.73 | 331.5833 | +0.04 (+2.37%) | 1,096,000 |
5 Sep 2014 | HKD | 1.71 | 1.71 | 1.69 | 1.69 | 323.9167 | -0.01 (-0.59%) | 2,328,000 |