Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2014 | HKD | 0.197 | 0.203 | 0.19 | 0.191 | 3.82 | -0.004 (-2.05%) | 115,970,504 |
17 Oct 2014 | HKD | 0.199 | 0.204 | 0.194 | 0.195 | 3.9 | -0.003 (-1.52%) | 103,170,060 |
16 Oct 2014 | HKD | 0.2 | 0.203 | 0.196 | 0.198 | 3.96 | -0.002 (-1%) | 62,810,000 |
15 Oct 2014 | HKD | 0.206 | 0.212 | 0.199 | 0.2 | 4 | -0.004 (-1.96%) | 78,524,000 |
14 Oct 2014 | HKD | 0.202 | 0.207 | 0.202 | 0.204 | 4.08 | +0.002 (+0.99%) | 23,920,000 |
13 Oct 2014 | HKD | 0.205 | 0.208 | 0.2 | 0.202 | 4.04 | -0.001 (-0.49%) | 51,410,400 |
10 Oct 2014 | HKD | 0.214 | 0.215 | 0.199 | 0.203 | 4.06 | -0.015 (-6.88%) | 86,630,000 |
9 Oct 2014 | HKD | 0.215 | 0.221 | 0.215 | 0.218 | 4.36 | +0.004 (+1.87%) | 21,972,538 |
8 Oct 2014 | HKD | 0.215 | 0.217 | 0.213 | 0.214 | 4.28 | -0.003 (-1.38%) | 11,385,320 |
7 Oct 2014 | HKD | 0.22 | 0.22 | 0.212 | 0.217 | 4.34 | -0.003 (-1.36%) | 13,846,400 |
6 Oct 2014 | HKD | 0.216 | 0.222 | 0.216 | 0.22 | 4.4 | +0.001 (+0.46%) | 7,377,520 |
3 Oct 2014 | HKD | 0.216 | 0.222 | 0.212 | 0.219 | 4.38 | -0.001 (-0.45%) | 34,821,800 |
2 Oct 2014 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 4.4 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 4.4 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 0.21 | 0.222 | 0.209 | 0.22 | 4.4 | +0.002 (+0.92%) | 46,281,144 |
29 Sep 2014 | HKD | 0.223 | 0.223 | 0.207 | 0.218 | 4.36 | -0.008 (-3.54%) | 32,555,280 |
26 Sep 2014 | HKD | 0.222 | 0.227 | 0.221 | 0.226 | 4.52 | -0.001 (-0.44%) | 10,446,320 |
25 Sep 2014 | HKD | 0.231 | 0.235 | 0.226 | 0.227 | 4.54 | -0.004 (-1.73%) | 24,225,695 |
24 Sep 2014 | HKD | 0.22 | 0.235 | 0.22 | 0.231 | 4.62 | +0.011 (+5.00%) | 52,750,000 |
23 Sep 2014 | HKD | 0.222 | 0.222 | 0.216 | 0.22 | 4.4 | -0.002 (-0.90%) | 25,533,004 |
22 Sep 2014 | HKD | 0.229 | 0.229 | 0.222 | 0.222 | 4.44 | -0.006 (-2.63%) | 6,482,000 |
19 Sep 2014 | HKD | 0.222 | 0.228 | 0.22 | 0.228 | 4.56 | +0.006 (+2.70%) | 15,312,000 |
18 Sep 2014 | HKD | 0.224 | 0.224 | 0.22 | 0.222 | 4.44 | -0.003 (-1.33%) | 23,007,200 |
17 Sep 2014 | HKD | 0.227 | 0.23 | 0.222 | 0.225 | 4.5 | -0.001 (-0.44%) | 21,585,280 |
16 Sep 2014 | HKD | 0.23 | 0.23 | 0.226 | 0.226 | 4.52 | -0.002 (-0.88%) | 12,170,000 |
15 Sep 2014 | HKD | 0.235 | 0.236 | 0.226 | 0.228 | 4.56 | -0.006 (-2.56%) | 20,520,320 |
12 Sep 2014 | HKD | 0.229 | 0.242 | 0.228 | 0.234 | 4.68 | +0.004 (+1.74%) | 108,769,120 |
11 Sep 2014 | HKD | 0.228 | 0.232 | 0.228 | 0.23 | 4.6 | +0.001 (+0.44%) | 32,044,891 |
10 Sep 2014 | HKD | 0.228 | 0.232 | 0.228 | 0.229 | 4.58 | -0.004 (-1.72%) | 35,879,920 |
9 Sep 2014 | HKD | 0.233 | 0.233 | 0.233 | 0.233 | 4.66 | 0.0 (0.0%) | 0 |