Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | HKD | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 428,000 |
9 Dec 2014 | HKD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,778,000 |
8 Dec 2014 | HKD | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,154,000 |
5 Dec 2014 | HKD | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | +0.05 (+4.46%) | 2,402,000 |
4 Dec 2014 | HKD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,446,000 |
3 Dec 2014 | HKD | 1.17 | 1.2 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,042,000 |
2 Dec 2014 | HKD | 1.19 | 1.21 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 7,030,000 |
1 Dec 2014 | HKD | 1.38 | 1.38 | 1.17 | 1.17 | 1.17 | -0.3 (-20.41%) | 20,420,000 |
28 Nov 2014 | HKD | 1.46 | 1.48 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 6,866,000 |
27 Nov 2014 | HKD | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,542,000 |
26 Nov 2014 | HKD | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,348,000 |
25 Nov 2014 | HKD | 1.39 | 1.41 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,816,000 |
24 Nov 2014 | HKD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,274,000 |
21 Nov 2014 | HKD | 1.41 | 1.44 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 2,380,000 |
20 Nov 2014 | HKD | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,640,000 |
19 Nov 2014 | HKD | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 542,000 |
18 Nov 2014 | HKD | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,236,000 |
17 Nov 2014 | HKD | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,998,000 |
14 Nov 2014 | HKD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,666,000 |
13 Nov 2014 | HKD | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,102,000 |
12 Nov 2014 | HKD | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 866,000 |
11 Nov 2014 | HKD | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 846,000 |
10 Nov 2014 | HKD | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 544,000 |
7 Nov 2014 | HKD | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 1,340,000 |
6 Nov 2014 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 772,000 |
5 Nov 2014 | HKD | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | 0.0 (0.0%) | 1,100,000 |
4 Nov 2014 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 942,000 |
3 Nov 2014 | HKD | 1.39 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 910,000 |
31 Oct 2014 | HKD | 1.38 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 1,020,000 |
30 Oct 2014 | HKD | 1.4 | 1.41 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,546,000 |