Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.68 | 1.73 | 1.68 | 1.7 | 325.8333 | +0.04 (+2.41%) | 1,133,000 |
3 Sep 2014 | HKD | 1.67 | 1.68 | 1.64 | 1.66 | 318.1667 | 0.0 (0.0%) | 546,000 |
2 Sep 2014 | HKD | 1.66 | 1.67 | 1.66 | 1.66 | 318.1667 | +0.01 (+0.61%) | 392,000 |
1 Sep 2014 | HKD | 1.67 | 1.67 | 1.65 | 1.65 | 316.25 | 0.0 (0.0%) | 165,000 |
29 Aug 2014 | HKD | 1.65 | 1.69 | 1.65 | 1.65 | 316.25 | 0.0 (0.0%) | 794,000 |
28 Aug 2014 | HKD | 1.65 | 1.69 | 1.65 | 1.65 | 316.25 | -0.05 (-2.94%) | 911,000 |
27 Aug 2014 | HKD | 1.67 | 1.7 | 1.66 | 1.7 | 325.8333 | +0.07 (+4.29%) | 3,339,000 |
26 Aug 2014 | HKD | 1.63 | 1.65 | 1.63 | 1.63 | 312.4167 | +0.01 (+0.62%) | 239,000 |
25 Aug 2014 | HKD | 1.63 | 1.63 | 1.6 | 1.62 | 310.5 | -0.01 (-0.61%) | 378,466 |
22 Aug 2014 | HKD | 1.63 | 1.63 | 1.59 | 1.63 | 312.4167 | +0.02 (+1.24%) | 2,325,000 |
21 Aug 2014 | HKD | 1.6 | 1.64 | 1.6 | 1.61 | 308.5833 | 0.0 (0.0%) | 1,407,000 |
20 Aug 2014 | HKD | 1.66 | 1.66 | 1.61 | 1.61 | 308.5833 | -0.02 (-1.23%) | 1,540,000 |
19 Aug 2014 | HKD | 1.65 | 1.7 | 1.63 | 1.63 | 312.4167 | -0.02 (-1.21%) | 3,250,000 |
18 Aug 2014 | HKD | 1.68 | 1.69 | 1.65 | 1.65 | 316.25 | -0.02 (-1.20%) | 567,030 |
15 Aug 2014 | HKD | 1.65 | 1.7 | 1.65 | 1.67 | 320.0833 | +0.02 (+1.21%) | 1,381,000 |
14 Aug 2014 | HKD | 1.65 | 1.66 | 1.64 | 1.65 | 316.25 | +0.03 (+1.85%) | 919,030 |
13 Aug 2014 | HKD | 1.63 | 1.65 | 1.62 | 1.62 | 310.5 | -0.01 (-0.61%) | 1,062,000 |
12 Aug 2014 | HKD | 1.61 | 1.65 | 1.61 | 1.63 | 312.4167 | +0.01 (+0.62%) | 1,043,000 |
11 Aug 2014 | HKD | 1.64 | 1.64 | 1.61 | 1.62 | 310.5 | -0.02 (-1.22%) | 563,000 |
8 Aug 2014 | HKD | 1.61 | 1.65 | 1.61 | 1.64 | 314.3333 | +0.03 (+1.86%) | 359,000 |
7 Aug 2014 | HKD | 1.67 | 1.67 | 1.6 | 1.61 | 308.5833 | -0.05 (-3.01%) | 649,000 |
6 Aug 2014 | HKD | 1.61 | 1.66 | 1.61 | 1.66 | 318.1667 | +0.04 (+2.47%) | 413,000 |
5 Aug 2014 | HKD | 1.59 | 1.64 | 1.59 | 1.62 | 310.5 | +0.01 (+0.62%) | 639,686 |
4 Aug 2014 | HKD | 1.65 | 1.65 | 1.6 | 1.61 | 308.5833 | -0.03 (-1.83%) | 3,236,060 |
1 Aug 2014 | HKD | 1.66 | 1.67 | 1.63 | 1.64 | 314.3333 | -0.04 (-2.38%) | 3,893,000 |
31 Jul 2014 | HKD | 1.67 | 1.69 | 1.66 | 1.68 | 322 | +0.01 (+0.60%) | 1,398,000 |
30 Jul 2014 | HKD | 1.65 | 1.69 | 1.65 | 1.67 | 320.0833 | +0.01 (+0.60%) | 581,276 |
29 Jul 2014 | HKD | 1.66 | 1.67 | 1.65 | 1.66 | 318.1667 | -0.02 (-1.19%) | 1,278,569 |
28 Jul 2014 | HKD | 1.68 | 1.69 | 1.66 | 1.68 | 322 | -0.01 (-0.59%) | 907,000 |
25 Jul 2014 | HKD | 1.69 | 1.71 | 1.69 | 1.69 | 323.9167 | +0.01 (+0.60%) | 1,073,000 |