Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2015 | HKD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.05 (-3.47%) | 70,000 |
7 Jan 2015 | HKD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 25,000 |
6 Jan 2015 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 250,000 |
5 Jan 2015 | HKD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 170,000 |
2 Jan 2015 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 50,000 |
1 Jan 2015 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 5,170,000 |
30 Dec 2014 | HKD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,225,000 |
29 Dec 2014 | HKD | 1.45 | 1.51 | 1.44 | 1.47 | 1.47 | +0.01 (+0.68%) | 6,110,000 |
26 Dec 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.43 | 1.5 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 5,450,000 |
23 Dec 2014 | HKD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | -0.02 (-1.33%) | 5,525,000 |
22 Dec 2014 | HKD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 5,200,000 |
19 Dec 2014 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 70,000 |
18 Dec 2014 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 285,000 |
17 Dec 2014 | HKD | 1.48 | 1.5 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 5,370,000 |
16 Dec 2014 | HKD | 1.5 | 1.51 | 1.46 | 1.5 | 1.5 | -0.03 (-1.96%) | 5,235,000 |
15 Dec 2014 | HKD | 1.52 | 1.56 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 5,465,000 |
12 Dec 2014 | HKD | 1.56 | 1.56 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,585,000 |
11 Dec 2014 | HKD | 1.5 | 1.57 | 1.42 | 1.47 | 1.47 | -0.09 (-5.77%) | 300,000 |
10 Dec 2014 | HKD | 1.41 | 1.75 | 1.41 | 1.56 | 1.56 | +0.11 (+7.59%) | 6,555,001 |
9 Dec 2014 | HKD | 1.46 | 1.46 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 620,000 |
8 Dec 2014 | HKD | 1.52 | 1.52 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 425,000 |
5 Dec 2014 | HKD | 1.51 | 1.56 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 655,000 |
4 Dec 2014 | HKD | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 980,000 |
3 Dec 2014 | HKD | 1.5 | 1.7 | 1.46 | 1.56 | 1.56 | -0.03 (-1.89%) | 1,935,000 |
2 Dec 2014 | HKD | 1.57 | 1.64 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 770,000 |
1 Dec 2014 | HKD | 1.5 | 1.62 | 1.5 | 1.58 | 1.58 | +0.01 (+0.64%) | 510,000 |
28 Nov 2014 | HKD | 1.56 | 1.61 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 660,000 |