Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2014 | HKD | 0.188 | 0.188 | 0.181 | 0.181 | 1.81 | -0.006 (-3.21%) | 395,601 |
5 Dec 2014 | HKD | 0.185 | 0.189 | 0.185 | 0.187 | 1.87 | -0.002 (-1.06%) | 156,100 |
4 Dec 2014 | HKD | 0.189 | 0.19 | 0.189 | 0.189 | 1.89 | +0.003 (+1.61%) | 89,400 |
3 Dec 2014 | HKD | 0.187 | 0.187 | 0.183 | 0.186 | 1.86 | -0.003 (-1.59%) | 160,000 |
2 Dec 2014 | HKD | 0.188 | 0.192 | 0.188 | 0.189 | 1.89 | +0.001 (+0.53%) | 82,000 |
1 Dec 2014 | HKD | 0.189 | 0.195 | 0.187 | 0.188 | 1.88 | -0.005 (-2.59%) | 202,000 |
28 Nov 2014 | HKD | 0.188 | 0.204 | 0.188 | 0.193 | 1.93 | +0.005 (+2.66%) | 578,000 |
27 Nov 2014 | HKD | 0.188 | 0.191 | 0.187 | 0.188 | 1.88 | -0.003 (-1.57%) | 108,000 |
26 Nov 2014 | HKD | 0.188 | 0.193 | 0.188 | 0.191 | 1.91 | +0.003 (+1.60%) | 38,000 |
25 Nov 2014 | HKD | 0.192 | 0.192 | 0.188 | 0.188 | 1.88 | -0.002 (-1.05%) | 61,400 |
24 Nov 2014 | HKD | 0.19 | 0.196 | 0.188 | 0.19 | 1.9 | 0.0 (0.0%) | 384,000 |
21 Nov 2014 | HKD | 0.19 | 0.193 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 50,000 |
20 Nov 2014 | HKD | 0.187 | 0.193 | 0.187 | 0.19 | 1.9 | +0.001 (+0.53%) | 136,000 |
19 Nov 2014 | HKD | 0.19 | 0.192 | 0.187 | 0.189 | 1.89 | -0.001 (-0.53%) | 323,000 |
18 Nov 2014 | HKD | 0.188 | 0.19 | 0.186 | 0.19 | 1.9 | 0.0 (0.0%) | 229,600 |
17 Nov 2014 | HKD | 0.188 | 0.192 | 0.188 | 0.19 | 1.9 | -0.004 (-2.06%) | 261,000 |
14 Nov 2014 | HKD | 0.192 | 0.194 | 0.19 | 0.194 | 1.94 | +0.002 (+1.04%) | 118,000 |
13 Nov 2014 | HKD | 0.188 | 0.192 | 0.186 | 0.192 | 1.92 | +0.004 (+2.13%) | 162,800 |
12 Nov 2014 | HKD | 0.194 | 0.194 | 0.185 | 0.188 | 1.88 | -0.006 (-3.09%) | 788,000 |
11 Nov 2014 | HKD | 0.198 | 0.198 | 0.193 | 0.194 | 1.94 | -0.005 (-2.51%) | 156,000 |
10 Nov 2014 | HKD | 0.201 | 0.201 | 0.193 | 0.199 | 1.99 | -0.002 (-1.00%) | 424,000 |
7 Nov 2014 | HKD | 0.2 | 0.202 | 0.2 | 0.201 | 2.01 | -0.001 (-0.50%) | 157,750 |
6 Nov 2014 | HKD | 0.204 | 0.205 | 0.2 | 0.202 | 2.02 | -0.003 (-1.46%) | 1,229,800 |
5 Nov 2014 | HKD | 0.208 | 0.21 | 0.205 | 0.205 | 2.05 | -0.003 (-1.44%) | 1,752,000 |
4 Nov 2014 | HKD | 0.209 | 0.21 | 0.204 | 0.208 | 2.08 | +0.001 (+0.48%) | 368,000 |
3 Nov 2014 | HKD | 0.209 | 0.21 | 0.206 | 0.207 | 2.07 | -0.001 (-0.48%) | 192,000 |
31 Oct 2014 | HKD | 0.207 | 0.225 | 0.207 | 0.208 | 2.08 | +0.001 (+0.48%) | 1,112,800 |
30 Oct 2014 | HKD | 0.205 | 0.207 | 0.203 | 0.207 | 2.07 | +0.003 (+1.47%) | 255,000 |
29 Oct 2014 | HKD | 0.203 | 0.206 | 0.203 | 0.204 | 2.04 | -0.004 (-1.92%) | 316,250 |
28 Oct 2014 | HKD | 0.217 | 0.217 | 0.205 | 0.208 | 2.08 | -0.002 (-0.95%) | 858,000 |