Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 22,806,000 |
15 Oct 2014 | HKD | 1.83 | 2.1 | 1.83 | 2 | 2 | +0.15 (+8.11%) | 33,587,680 |
14 Oct 2014 | HKD | 1.79 | 1.88 | 1.78 | 1.85 | 1.85 | +0.05 (+2.78%) | 9,776,000 |
13 Oct 2014 | HKD | 1.78 | 1.8 | 1.74 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,546,000 |
10 Oct 2014 | HKD | 1.75 | 1.8 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 6,940,000 |
9 Oct 2014 | HKD | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 7,950,000 |
8 Oct 2014 | HKD | 1.77 | 1.8 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 10,632,000 |
7 Oct 2014 | HKD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | -0.03 (-1.64%) | 10,084,000 |
6 Oct 2014 | HKD | 1.8 | 1.84 | 1.79 | 1.83 | 1.83 | +0.04 (+2.23%) | 5,120,000 |
3 Oct 2014 | HKD | 1.78 | 1.81 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 9,934,000 |
2 Oct 2014 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 24,138,000 |
29 Sep 2014 | HKD | 1.85 | 1.86 | 1.76 | 1.84 | 1.84 | -0.02 (-1.08%) | 10,222,000 |
26 Sep 2014 | HKD | 1.79 | 1.9 | 1.74 | 1.86 | 1.86 | -0.04 (-2.11%) | 376,200,000 |
25 Sep 2014 | HKD | 1.9 | 1.92 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 15,622,280 |
24 Sep 2014 | HKD | 1.87 | 1.9 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 8,202,000 |
23 Sep 2014 | HKD | 1.9 | 1.93 | 1.84 | 1.84 | 1.84 | -0.08 (-4.17%) | 14,331,880 |
22 Sep 2014 | HKD | 1.92 | 1.93 | 1.86 | 1.92 | 1.92 | -0.01 (-0.52%) | 11,332,000 |
19 Sep 2014 | HKD | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 9,268,000 |
18 Sep 2014 | HKD | 1.88 | 1.94 | 1.84 | 1.93 | 1.93 | +0.03 (+1.58%) | 24,160,000 |
17 Sep 2014 | HKD | 1.92 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 27,429,160 |
16 Sep 2014 | HKD | 1.87 | 1.91 | 1.82 | 1.9 | 1.9 | +0.03 (+1.60%) | 14,782,280 |
15 Sep 2014 | HKD | 1.9 | 1.91 | 1.82 | 1.87 | 1.87 | 0.0 (0.0%) | 32,656,000 |
12 Sep 2014 | HKD | 1.85 | 1.88 | 1.82 | 1.87 | 1.87 | +0.05 (+2.75%) | 20,436,000 |
11 Sep 2014 | HKD | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 12,282,000 |
10 Sep 2014 | HKD | 1.84 | 1.89 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 22,184,000 |
9 Sep 2014 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.77 | 1.86 | 1.75 | 1.85 | 1.85 | +0.09 (+5.11%) | 29,266,000 |
5 Sep 2014 | HKD | 1.77 | 1.77 | 1.7 | 1.76 | 1.76 | +0.02 (+1.15%) | 9,282,000 |