Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2014 | HKD | 1.74 | 1.78 | 1.73 | 1.77 | 7.08 | +0.03 (+1.72%) | 10,136,000 |
1 Dec 2014 | HKD | 1.72 | 1.79 | 1.72 | 1.74 | 6.96 | +0.01 (+0.58%) | 9,046,000 |
28 Nov 2014 | HKD | 1.78 | 1.79 | 1.7 | 1.73 | 6.92 | -0.05 (-2.81%) | 5,054,000 |
27 Nov 2014 | HKD | 1.78 | 1.8 | 1.76 | 1.78 | 7.12 | +0.01 (+0.56%) | 4,074,000 |
26 Nov 2014 | HKD | 1.8 | 1.81 | 1.77 | 1.77 | 7.08 | -0.03 (-1.67%) | 8,026,000 |
25 Nov 2014 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 7.2 | -0.04 (-2.17%) | 3,148,000 |
24 Nov 2014 | HKD | 1.83 | 1.85 | 1.81 | 1.84 | 7.36 | +0.01 (+0.55%) | 4,342,000 |
21 Nov 2014 | HKD | 1.78 | 1.84 | 1.78 | 1.83 | 7.32 | +0.05 (+2.81%) | 4,590,000 |
20 Nov 2014 | HKD | 1.81 | 1.82 | 1.78 | 1.78 | 7.12 | -0.03 (-1.66%) | 3,678,000 |
19 Nov 2014 | HKD | 1.81 | 1.85 | 1.8 | 1.81 | 7.24 | 0.0 (0.0%) | 4,088,000 |
18 Nov 2014 | HKD | 1.85 | 1.87 | 1.78 | 1.81 | 7.24 | -0.04 (-2.16%) | 4,376,000 |
17 Nov 2014 | HKD | 1.82 | 1.88 | 1.82 | 1.85 | 7.4 | +0.03 (+1.65%) | 5,024,000 |
14 Nov 2014 | HKD | 1.85 | 1.85 | 1.81 | 1.82 | 7.28 | -0.03 (-1.62%) | 2,620,000 |
13 Nov 2014 | HKD | 1.82 | 1.87 | 1.82 | 1.85 | 7.4 | +0.03 (+1.65%) | 4,200,000 |
12 Nov 2014 | HKD | 1.86 | 1.87 | 1.81 | 1.82 | 7.28 | -0.05 (-2.67%) | 4,206,000 |
11 Nov 2014 | HKD | 1.89 | 1.91 | 1.85 | 1.87 | 7.48 | -0.02 (-1.06%) | 3,714,000 |
10 Nov 2014 | HKD | 1.87 | 1.92 | 1.86 | 1.89 | 7.56 | +0.02 (+1.07%) | 6,490,000 |
7 Nov 2014 | HKD | 1.77 | 1.89 | 1.77 | 1.87 | 7.48 | +0.09 (+5.06%) | 8,116,000 |
6 Nov 2014 | HKD | 1.78 | 1.78 | 1.76 | 1.78 | 7.12 | 0.0 (0.0%) | 2,834,000 |
5 Nov 2014 | HKD | 1.79 | 1.8 | 1.76 | 1.78 | 7.12 | -0.01 (-0.56%) | 3,410,000 |
4 Nov 2014 | HKD | 1.77 | 1.79 | 1.76 | 1.79 | 7.16 | +0.03 (+1.70%) | 5,036,000 |
3 Nov 2014 | HKD | 1.79 | 1.79 | 1.75 | 1.76 | 7.04 | -0.03 (-1.68%) | 3,528,000 |
31 Oct 2014 | HKD | 1.77 | 1.81 | 1.77 | 1.79 | 7.16 | +0.02 (+1.13%) | 3,722,000 |
30 Oct 2014 | HKD | 1.8 | 1.82 | 1.76 | 1.77 | 7.08 | -0.04 (-2.21%) | 8,052,000 |
29 Oct 2014 | HKD | 1.86 | 1.91 | 1.8 | 1.81 | 7.24 | -0.05 (-2.69%) | 6,914,000 |
28 Oct 2014 | HKD | 1.8 | 1.86 | 1.79 | 1.86 | 7.44 | +0.06 (+3.33%) | 5,798,000 |
27 Oct 2014 | HKD | 1.86 | 1.87 | 1.79 | 1.8 | 7.2 | -0.07 (-3.74%) | 8,406,000 |
24 Oct 2014 | HKD | 1.9 | 1.98 | 1.85 | 1.87 | 7.48 | -0.03 (-1.58%) | 18,076,000 |
23 Oct 2014 | HKD | 1.87 | 1.91 | 1.86 | 1.9 | 7.6 | +0.03 (+1.60%) | 4,498,000 |
22 Oct 2014 | HKD | 1.92 | 1.92 | 1.85 | 1.87 | 7.48 | -0.04 (-2.09%) | 5,802,000 |