Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 1.13 | 1.15 | 1.01 | 1.03 | 1.03 | -0.09 (-8.04%) | 8,324,175 |
26 Nov 2014 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 453,085 |
25 Nov 2014 | HKD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 1,612,000 |
24 Nov 2014 | HKD | 1.18 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 4,230,000 |
21 Nov 2014 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 965,054 |
20 Nov 2014 | HKD | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 810,442 |
19 Nov 2014 | HKD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,652,000 |
18 Nov 2014 | HKD | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | +0.07 (+6.14%) | 8,999,859 |
17 Nov 2014 | HKD | 1.13 | 1.2 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,600,000 |
14 Nov 2014 | HKD | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 1,471,000 |
13 Nov 2014 | HKD | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,776,000 |
12 Nov 2014 | HKD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 848,000 |
11 Nov 2014 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 520,000 |
10 Nov 2014 | HKD | 1.15 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 3,260,000 |
7 Nov 2014 | HKD | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,996,000 |
6 Nov 2014 | HKD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,012,000 |
5 Nov 2014 | HKD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 2,236,000 |
4 Nov 2014 | HKD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 1,884,000 |
3 Nov 2014 | HKD | 1.25 | 1.25 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,259,080 |
31 Oct 2014 | HKD | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 3,646,000 |
30 Oct 2014 | HKD | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,400,000 |
29 Oct 2014 | HKD | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 608,000 |
28 Oct 2014 | HKD | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 156,000 |
27 Oct 2014 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 70,000 |
24 Oct 2014 | HKD | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,852,000 |
23 Oct 2014 | HKD | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 148,000 |
22 Oct 2014 | HKD | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 696,000 |
21 Oct 2014 | HKD | 1.32 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,364,000 |
20 Oct 2014 | HKD | 1.33 | 1.33 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 648,000 |
17 Oct 2014 | HKD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,072,000 |