Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 1.32 | 1.35 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 2,004,000 |
15 Oct 2014 | HKD | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 608,870 |
14 Oct 2014 | HKD | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 1,238,175 |
13 Oct 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,192,000 |
10 Oct 2014 | HKD | 1.33 | 1.35 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,106,180 |
9 Oct 2014 | HKD | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,656,000 |
8 Oct 2014 | HKD | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 860,000 |
7 Oct 2014 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 2,168,000 |
6 Oct 2014 | HKD | 1.32 | 1.33 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 900,000 |
3 Oct 2014 | HKD | 1.3 | 1.32 | 1.23 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,536,000 |
2 Oct 2014 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,968,000 |
29 Sep 2014 | HKD | 1.34 | 1.34 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 4,100,000 |
26 Sep 2014 | HKD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,884,000 |
25 Sep 2014 | HKD | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,776,000 |
24 Sep 2014 | HKD | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 1,124,000 |
23 Sep 2014 | HKD | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 3,306,530 |
22 Sep 2014 | HKD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 6,720,000 |
19 Sep 2014 | HKD | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 4,888,000 |
18 Sep 2014 | HKD | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 2,544,000 |
17 Sep 2014 | HKD | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,061,000 |
16 Sep 2014 | HKD | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 2,092,000 |
15 Sep 2014 | HKD | 1.34 | 1.36 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,804,000 |
12 Sep 2014 | HKD | 1.37 | 1.37 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 4,983,000 |
11 Sep 2014 | HKD | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 5,580,000 |
10 Sep 2014 | HKD | 1.3 | 1.39 | 1.28 | 1.39 | 1.39 | +0.09 (+6.92%) | 18,197,000 |
9 Sep 2014 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.24 | 1.3 | 1.22 | 1.3 | 1.3 | +0.09 (+7.44%) | 11,840,000 |
5 Sep 2014 | HKD | 1.13 | 1.23 | 1.13 | 1.21 | 1.21 | +0.1 (+9.01%) | 11,160,000 |