Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2014 | HKD | 0.86 | 0.87 | 0.81 | 0.82 | 0.82 | -0.05 (-5.75%) | 1,808,000 |
2 Dec 2014 | HKD | 0.9 | 0.9 | 0.85 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,488,000 |
1 Dec 2014 | HKD | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 1,828,000 |
28 Nov 2014 | HKD | 0.91 | 1.01 | 0.9 | 0.93 | 0.93 | +0.02 (+2.20%) | 5,532,000 |
27 Nov 2014 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,084,000 |
26 Nov 2014 | HKD | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 1,260,000 |
25 Nov 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.03 (-3.06%) | 1,704,000 |
24 Nov 2014 | HKD | 0.99 | 1 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 1,196,000 |
21 Nov 2014 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,916,000 |
20 Nov 2014 | HKD | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 504,000 |
19 Nov 2014 | HKD | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 3,344,000 |
18 Nov 2014 | HKD | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,216,000 |
17 Nov 2014 | HKD | 0.94 | 1.07 | 0.94 | 0.99 | 0.99 | +0.04 (+4.21%) | 4,550,000 |
14 Nov 2014 | HKD | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -0.07 (-6.86%) | 6,520,000 |
13 Nov 2014 | HKD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 6,476,000 |
12 Nov 2014 | HKD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,952,000 |
11 Nov 2014 | HKD | 1.13 | 1.18 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 5,088,000 |
10 Nov 2014 | HKD | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 3,700,000 |
7 Nov 2014 | HKD | 1.18 | 1.2 | 1.13 | 1.18 | 1.18 | -0.04 (-3.28%) | 5,276,000 |
6 Nov 2014 | HKD | 1.27 | 1.28 | 1.17 | 1.22 | 1.22 | -0.06 (-4.69%) | 6,444,000 |
5 Nov 2014 | HKD | 1.14 | 1.31 | 1.13 | 1.28 | 1.28 | +0.15 (+13.27%) | 31,570,000 |
4 Nov 2014 | HKD | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 2,296,000 |
3 Nov 2014 | HKD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,738,000 |
31 Oct 2014 | HKD | 1.13 | 1.2 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 7,416,000 |
30 Oct 2014 | HKD | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 5,012,000 |
29 Oct 2014 | HKD | 1.27 | 1.27 | 1.11 | 1.18 | 1.18 | -0.04 (-3.28%) | 10,788,000 |
28 Oct 2014 | HKD | 1.26 | 1.32 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 20,108,000 |
27 Oct 2014 | HKD | 1.28 | 1.31 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 11,910,000 |
24 Oct 2014 | HKD | 1.35 | 1.36 | 1.2 | 1.28 | 1.28 | 0.0 (0.0%) | 35,630,000 |
23 Oct 2014 | HKD | 1.22 | 1.53 | 1.09 | 1.28 | 1.28 | +0.06 (+4.92%) | 162,006,000 |