Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2014 | HKD | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,440,000 |
16 Sep 2014 | HKD | 1.54 | 1.55 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,970,000 |
15 Sep 2014 | HKD | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 824,000 |
12 Sep 2014 | HKD | 1.56 | 1.56 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,698,000 |
11 Sep 2014 | HKD | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 3,436,000 |
10 Sep 2014 | HKD | 1.48 | 1.53 | 1.43 | 1.53 | 1.53 | +0.05 (+3.38%) | 2,829,000 |
9 Sep 2014 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.47 | 1.54 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,096,000 |
5 Sep 2014 | HKD | 1.45 | 1.5 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 2,124,000 |
4 Sep 2014 | HKD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 1,028,000 |
3 Sep 2014 | HKD | 1.39 | 1.47 | 1.35 | 1.45 | 1.45 | +0.06 (+4.32%) | 3,078,000 |
2 Sep 2014 | HKD | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 874,000 |
1 Sep 2014 | HKD | 1.38 | 1.42 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,308,000 |
29 Aug 2014 | HKD | 1.32 | 1.43 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 3,944,000 |
28 Aug 2014 | HKD | 1.45 | 1.45 | 1.31 | 1.32 | 1.32 | -0.14 (-9.59%) | 4,214,000 |
27 Aug 2014 | HKD | 1.5 | 1.5 | 1.42 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,308,000 |
26 Aug 2014 | HKD | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,412,000 |
25 Aug 2014 | HKD | 1.52 | 1.57 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 1,638,000 |
22 Aug 2014 | HKD | 1.55 | 1.63 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 3,140,000 |
21 Aug 2014 | HKD | 1.5 | 1.64 | 1.42 | 1.58 | 1.58 | +0.11 (+7.48%) | 8,948,000 |
20 Aug 2014 | HKD | 1.51 | 1.51 | 1.41 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,770,000 |
19 Aug 2014 | HKD | 1.52 | 1.54 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,154,000 |
18 Aug 2014 | HKD | 1.53 | 1.58 | 1.45 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,694,000 |
15 Aug 2014 | HKD | 1.36 | 1.52 | 1.36 | 1.51 | 1.51 | +0.15 (+11.03%) | 9,482,000 |
14 Aug 2014 | HKD | 1.39 | 1.4 | 1.35 | 1.36 | 1.36 | -0.02 (-1.45%) | 3,220,000 |
13 Aug 2014 | HKD | 1.32 | 1.39 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 2,416,000 |
12 Aug 2014 | HKD | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,674,000 |
11 Aug 2014 | HKD | 1.36 | 1.37 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,726,000 |
8 Aug 2014 | HKD | 1.19 | 1.36 | 1.19 | 1.33 | 1.33 | +0.13 (+10.83%) | 7,316,000 |
7 Aug 2014 | HKD | 1.27 | 1.27 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 3,720,000 |