Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 11.5 | -0.01 (-0.86%) | 1,000,000 |
3 Sep 2014 | HKD | 1.13 | 1.16 | 1.12 | 1.16 | 11.6 | +0.02 (+1.75%) | 4,972,000 |
2 Sep 2014 | HKD | 1.17 | 1.17 | 1.12 | 1.14 | 11.4 | -0.02 (-1.72%) | 3,560,000 |
1 Sep 2014 | HKD | 1.13 | 1.16 | 1.1 | 1.16 | 11.6 | +0.01 (+0.87%) | 1,408,000 |
29 Aug 2014 | HKD | 1.16 | 1.16 | 1.13 | 1.15 | 11.5 | -0.01 (-0.86%) | 184,000 |
28 Aug 2014 | HKD | 1.17 | 1.17 | 1.12 | 1.16 | 11.6 | 0.0 (0.0%) | 476,000 |
27 Aug 2014 | HKD | 1.15 | 1.18 | 1.14 | 1.16 | 11.6 | -0.01 (-0.85%) | 284,000 |
26 Aug 2014 | HKD | 1.16 | 1.21 | 1.14 | 1.17 | 11.7 | -0.02 (-1.68%) | 664,000 |
25 Aug 2014 | HKD | 1.19 | 1.2 | 1.14 | 1.19 | 11.9 | -0.01 (-0.83%) | 836,000 |
22 Aug 2014 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 12 | 0.0 (0.0%) | 476,000 |
21 Aug 2014 | HKD | 1.22 | 1.23 | 1.2 | 1.2 | 12 | -0.04 (-3.23%) | 872,000 |
20 Aug 2014 | HKD | 1.26 | 1.26 | 1.23 | 1.24 | 12.4 | -0.03 (-2.36%) | 580,000 |
19 Aug 2014 | HKD | 1.27 | 1.28 | 1.23 | 1.27 | 12.7 | -0.01 (-0.78%) | 708,000 |
18 Aug 2014 | HKD | 1.3 | 1.32 | 1.26 | 1.28 | 12.8 | -0.01 (-0.78%) | 1,732,000 |
15 Aug 2014 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 12.9 | -0.01 (-0.77%) | 888,000 |
14 Aug 2014 | HKD | 1.29 | 1.31 | 1.29 | 1.3 | 13 | 0.0 (0.0%) | 1,044,000 |
13 Aug 2014 | HKD | 1.25 | 1.3 | 1.25 | 1.3 | 13 | +0.05 (+4%) | 2,212,000 |
12 Aug 2014 | HKD | 1.25 | 1.26 | 1.22 | 1.25 | 12.5 | +0.01 (+0.81%) | 17,804,000 |
11 Aug 2014 | HKD | 1.25 | 1.26 | 1.24 | 1.24 | 12.4 | 0.0 (0.0%) | 508,000 |
8 Aug 2014 | HKD | 1.24 | 1.25 | 1.23 | 1.24 | 12.4 | 0.0 (0.0%) | 856,000 |
7 Aug 2014 | HKD | 1.24 | 1.25 | 1.22 | 1.24 | 12.4 | +0.01 (+0.81%) | 688,000 |
6 Aug 2014 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 12.3 | -0.01 (-0.81%) | 620,000 |
5 Aug 2014 | HKD | 1.21 | 1.25 | 1.21 | 1.24 | 12.4 | +0.02 (+1.64%) | 1,580,000 |
4 Aug 2014 | HKD | 1.23 | 1.23 | 1.21 | 1.22 | 12.2 | 0.0 (0.0%) | 212,000 |
1 Aug 2014 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 12.2 | -0.01 (-0.81%) | 532,000 |
31 Jul 2014 | HKD | 1.23 | 1.23 | 1.2 | 1.23 | 12.3 | 0.0 (0.0%) | 1,368,000 |
30 Jul 2014 | HKD | 1.25 | 1.25 | 1.2 | 1.23 | 12.3 | -0.02 (-1.60%) | 1,588,320 |
29 Jul 2014 | HKD | 1.29 | 1.29 | 1.23 | 1.25 | 12.5 | -0.05 (-3.85%) | 1,696,000 |
28 Jul 2014 | HKD | 1.31 | 1.32 | 1.25 | 1.3 | 13 | 0.0 (0.0%) | 2,704,000 |
25 Jul 2014 | HKD | 1.27 | 1.31 | 1.27 | 1.3 | 13 | +0.04 (+3.17%) | 4,968,000 |