Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2014 | HKD | 1.1 | 1.16 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 5,864,000 |
3 Sep 2014 | HKD | 1.17 | 1.18 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 6,091,000 |
2 Sep 2014 | HKD | 1.2 | 1.22 | 1.09 | 1.16 | 1.16 | -0.02 (-1.69%) | 8,833,000 |
1 Sep 2014 | HKD | 1.28 | 1.29 | 1.17 | 1.18 | 1.18 | -0.08 (-6.35%) | 8,924,000 |
29 Aug 2014 | HKD | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 4,493,000 |
28 Aug 2014 | HKD | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -0.08 (-6.15%) | 10,524,000 |
27 Aug 2014 | HKD | 1.3 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 2,468,000 |
26 Aug 2014 | HKD | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 4,008,000 |
25 Aug 2014 | HKD | 1.34 | 1.37 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,360,000 |
22 Aug 2014 | HKD | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,148,000 |
21 Aug 2014 | HKD | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 2,372,000 |
20 Aug 2014 | HKD | 1.33 | 1.37 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 3,984,000 |
19 Aug 2014 | HKD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 2,940,000 |
18 Aug 2014 | HKD | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 4,350,000 |
15 Aug 2014 | HKD | 1.4 | 1.41 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 2,268,000 |
14 Aug 2014 | HKD | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,472,000 |
13 Aug 2014 | HKD | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,292,000 |
12 Aug 2014 | HKD | 1.43 | 1.46 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,188,000 |
11 Aug 2014 | HKD | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 2,412,000 |
8 Aug 2014 | HKD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 1,712,000 |
7 Aug 2014 | HKD | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,680,000 |
6 Aug 2014 | HKD | 1.5 | 1.5 | 1.42 | 1.46 | 1.46 | -0.04 (-2.67%) | 4,864,000 |
5 Aug 2014 | HKD | 1.5 | 1.5 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 1,704,000 |
4 Aug 2014 | HKD | 1.49 | 1.51 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,712,000 |
1 Aug 2014 | HKD | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.01 (+0.68%) | 4,068,000 |
31 Jul 2014 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,692,000 |
30 Jul 2014 | HKD | 1.46 | 1.51 | 1.41 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,042,170 |
29 Jul 2014 | HKD | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 3,924,000 |
28 Jul 2014 | HKD | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,336,000 |
25 Jul 2014 | HKD | 1.53 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 3,144,000 |