Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 18,317,900 |
26 Nov 2014 | HKD | 1.56 | 1.63 | 1.55 | 1.62 | 1.62 | +0.09 (+5.88%) | 41,198,359 |
25 Nov 2014 | HKD | 1.53 | 1.57 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 21,964,000 |
24 Nov 2014 | HKD | 1.68 | 1.69 | 1.45 | 1.5 | 1.5 | -0.17 (-10.18%) | 34,855,500 |
21 Nov 2014 | HKD | 1.64 | 1.71 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 8,632,209 |
20 Nov 2014 | HKD | 1.62 | 1.65 | 1.56 | 1.64 | 1.64 | -0.01 (-0.61%) | 25,283,600 |
19 Nov 2014 | HKD | 1.68 | 1.7 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 8,350,000 |
18 Nov 2014 | HKD | 1.7 | 1.75 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 8,814,000 |
17 Nov 2014 | HKD | 1.77 | 1.78 | 1.69 | 1.7 | 1.7 | -0.07 (-3.95%) | 14,736,000 |
14 Nov 2014 | HKD | 1.74 | 1.78 | 1.72 | 1.77 | 1.77 | +0.03 (+1.72%) | 3,418,000 |
13 Nov 2014 | HKD | 1.79 | 1.79 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 17,930,000 |
12 Nov 2014 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,226,000 |
11 Nov 2014 | HKD | 1.82 | 1.89 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 21,760,000 |
10 Nov 2014 | HKD | 1.89 | 1.91 | 1.76 | 1.8 | 1.8 | -0.09 (-4.76%) | 10,876,000 |
7 Nov 2014 | HKD | 1.89 | 1.9 | 1.86 | 1.89 | 1.89 | -0.05 (-2.58%) | 6,410,000 |
6 Nov 2014 | HKD | 1.99 | 1.99 | 1.85 | 1.94 | 1.94 | -0.05 (-2.51%) | 15,408,000 |
5 Nov 2014 | HKD | 1.99 | 2 | 1.92 | 1.99 | 1.99 | 0.0 (0.0%) | 11,256,450 |
4 Nov 2014 | HKD | 1.98 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 9,292,000 |
3 Nov 2014 | HKD | 1.97 | 2.03 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 15,616,000 |
31 Oct 2014 | HKD | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.07 (+3.66%) | 15,600,570 |
30 Oct 2014 | HKD | 2.04 | 2.05 | 1.9 | 1.91 | 1.91 | -0.15 (-7.28%) | 21,164,000 |
29 Oct 2014 | HKD | 2.1 | 2.1 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 4,300,000 |
28 Oct 2014 | HKD | 2.05 | 2.15 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 23,071,680 |
27 Oct 2014 | HKD | 2.1 | 2.1 | 2.03 | 2.05 | 2.05 | -0.05 (-2.38%) | 6,680,000 |
24 Oct 2014 | HKD | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 9,604,000 |
23 Oct 2014 | HKD | 2.14 | 2.14 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 12,180,600 |
22 Oct 2014 | HKD | 2.08 | 2.17 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 52,334,000 |
21 Oct 2014 | HKD | 2.01 | 2.11 | 2.01 | 2.08 | 2.08 | +0.06 (+2.97%) | 25,810,000 |
20 Oct 2014 | HKD | 2.02 | 2.12 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 13,612,000 |
17 Oct 2014 | HKD | 2 | 2.1 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 15,668,000 |