Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 4,214,000 |
26 Nov 2014 | HKD | 1.79 | 1.8 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 2,248,000 |
25 Nov 2014 | HKD | 1.78 | 1.85 | 1.7 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,806,000 |
24 Nov 2014 | HKD | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 2,826,000 |
21 Nov 2014 | HKD | 1.75 | 1.75 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 790,000 |
20 Nov 2014 | HKD | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,280,000 |
19 Nov 2014 | HKD | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | +0.08 (+4.73%) | 1,830,000 |
18 Nov 2014 | HKD | 1.74 | 1.77 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,106,000 |
17 Nov 2014 | HKD | 1.82 | 1.83 | 1.66 | 1.72 | 1.72 | -0.1 (-5.49%) | 2,938,000 |
14 Nov 2014 | HKD | 1.84 | 1.85 | 1.78 | 1.82 | 1.82 | -0.03 (-1.62%) | 964,000 |
13 Nov 2014 | HKD | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | +0.03 (+1.65%) | 2,718,000 |
12 Nov 2014 | HKD | 1.86 | 1.86 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,112,000 |
11 Nov 2014 | HKD | 1.87 | 1.88 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 4,320,000 |
10 Nov 2014 | HKD | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 3,552,000 |
7 Nov 2014 | HKD | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,504,000 |
6 Nov 2014 | HKD | 1.77 | 1.8 | 1.7 | 1.8 | 1.8 | +0.03 (+1.69%) | 3,687,425 |
5 Nov 2014 | HKD | 1.83 | 1.83 | 1.73 | 1.77 | 1.77 | -0.06 (-3.28%) | 4,114,000 |
4 Nov 2014 | HKD | 1.79 | 1.9 | 1.78 | 1.83 | 1.83 | +0.06 (+3.39%) | 11,478,570 |
3 Nov 2014 | HKD | 1.78 | 1.86 | 1.72 | 1.77 | 1.77 | -0.05 (-2.75%) | 8,252,000 |
31 Oct 2014 | HKD | 1.86 | 1.95 | 1.77 | 1.82 | 1.82 | -0.04 (-2.15%) | 19,118,000 |
30 Oct 2014 | HKD | 1.75 | 1.86 | 1.68 | 1.86 | 1.86 | +0.11 (+6.29%) | 15,312,000 |
29 Oct 2014 | HKD | 1.63 | 1.8 | 1.63 | 1.75 | 1.75 | +0.12 (+7.36%) | 8,838,000 |
28 Oct 2014 | HKD | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,276,000 |
27 Oct 2014 | HKD | 1.61 | 1.65 | 1.55 | 1.64 | 1.64 | +0.03 (+1.86%) | 4,582,000 |
24 Oct 2014 | HKD | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 3,622,000 |
23 Oct 2014 | HKD | 1.59 | 1.59 | 1.49 | 1.56 | 1.56 | -0.03 (-1.89%) | 6,208,809 |
22 Oct 2014 | HKD | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,202,000 |
21 Oct 2014 | HKD | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.03 (+1.89%) | 1,894,000 |
20 Oct 2014 | HKD | 1.65 | 1.65 | 1.46 | 1.59 | 1.59 | -0.05 (-3.05%) | 6,048,000 |
17 Oct 2014 | HKD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 2,010,000 |