Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2014 | HKD | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 548,000 |
4 Sep 2014 | HKD | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 214,000 |
3 Sep 2014 | HKD | 1.4 | 1.5 | 1.4 | 1.48 | 1.48 | +0.04 (+2.78%) | 804,000 |
2 Sep 2014 | HKD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 412,000 |
1 Sep 2014 | HKD | 1.41 | 1.41 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 434,000 |
29 Aug 2014 | HKD | 1.43 | 1.44 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 376,000 |
28 Aug 2014 | HKD | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 328,000 |
27 Aug 2014 | HKD | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 96,000 |
26 Aug 2014 | HKD | 1.45 | 1.5 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 190,000 |
25 Aug 2014 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 314,000 |
22 Aug 2014 | HKD | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 168,000 |
21 Aug 2014 | HKD | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 296,000 |
20 Aug 2014 | HKD | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 400,000 |
19 Aug 2014 | HKD | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 462,000 |
18 Aug 2014 | HKD | 1.39 | 1.59 | 1.39 | 1.48 | 1.48 | +0.09 (+6.47%) | 2,346,000 |
15 Aug 2014 | HKD | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 752,000 |
14 Aug 2014 | HKD | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 162,000 |
13 Aug 2014 | HKD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 104,000 |
12 Aug 2014 | HKD | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 548,000 |
11 Aug 2014 | HKD | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 94,000 |
8 Aug 2014 | HKD | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 602,000 |
7 Aug 2014 | HKD | 1.4 | 1.41 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 312,000 |
6 Aug 2014 | HKD | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 530,000 |
5 Aug 2014 | HKD | 1.35 | 1.52 | 1.35 | 1.41 | 1.41 | +0.07 (+5.22%) | 4,288,000 |
4 Aug 2014 | HKD | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 246,000 |
1 Aug 2014 | HKD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 230,000 |
31 Jul 2014 | HKD | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 150,000 |
30 Jul 2014 | HKD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 16,000 |
29 Jul 2014 | HKD | 1.3 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 40,000 |
28 Jul 2014 | HKD | 1.31 | 1.31 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 20,000 |