Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2014 | HKD | 1.94 | 1.95 | 1.9 | 1.91 | 7.64 | -0.04 (-2.05%) | 4,274,000 |
20 Oct 2014 | HKD | 1.94 | 1.96 | 1.94 | 1.95 | 7.8 | +0.01 (+0.52%) | 5,346,000 |
17 Oct 2014 | HKD | 1.96 | 1.97 | 1.94 | 1.94 | 7.76 | -0.02 (-1.02%) | 2,922,000 |
16 Oct 2014 | HKD | 1.96 | 1.98 | 1.92 | 1.96 | 7.84 | -0.02 (-1.01%) | 3,856,000 |
15 Oct 2014 | HKD | 2 | 2.05 | 1.96 | 1.98 | 7.92 | -0.02 (-1%) | 4,894,000 |
14 Oct 2014 | HKD | 1.96 | 2.05 | 1.95 | 2 | 8 | +0.04 (+2.04%) | 7,084,000 |
13 Oct 2014 | HKD | 1.99 | 2 | 1.95 | 1.96 | 7.84 | -0.05 (-2.49%) | 4,278,000 |
10 Oct 2014 | HKD | 2.03 | 2.03 | 1.94 | 2.01 | 8.04 | -0.03 (-1.47%) | 5,830,000 |
9 Oct 2014 | HKD | 2.05 | 2.09 | 2.02 | 2.04 | 8.16 | 0.0 (0.0%) | 5,578,000 |
8 Oct 2014 | HKD | 2.06 | 2.09 | 2.04 | 2.04 | 8.16 | -0.03 (-1.45%) | 5,348,120 |
7 Oct 2014 | HKD | 2.11 | 2.12 | 2.05 | 2.07 | 8.28 | -0.04 (-1.90%) | 6,002,000 |
6 Oct 2014 | HKD | 2.09 | 2.17 | 2.04 | 2.11 | 8.44 | +0.02 (+0.96%) | 11,804,000 |
3 Oct 2014 | HKD | 1.9 | 2.1 | 1.83 | 2.09 | 8.36 | +0.14 (+7.18%) | 9,998,000 |
2 Oct 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 7.8 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 7.8 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 2.05 | 2.05 | 1.92 | 1.95 | 7.8 | -0.1 (-4.88%) | 11,828,000 |
29 Sep 2014 | HKD | 2.05 | 2.14 | 2.02 | 2.05 | 8.2 | -0.12 (-5.53%) | 13,984,000 |
26 Sep 2014 | HKD | 2.25 | 2.25 | 2.15 | 2.17 | 8.68 | -0.1 (-4.41%) | 10,154,000 |
25 Sep 2014 | HKD | 2.28 | 2.31 | 2.23 | 2.27 | 9.08 | -0.01 (-0.44%) | 13,068,000 |
24 Sep 2014 | HKD | 2.27 | 2.35 | 2.21 | 2.28 | 9.12 | +0.01 (+0.44%) | 22,196,000 |
23 Sep 2014 | HKD | 2.26 | 2.32 | 2.23 | 2.27 | 9.08 | 0.0 (0.0%) | 12,738,000 |
22 Sep 2014 | HKD | 2.29 | 2.31 | 2.22 | 2.27 | 9.08 | -0.04 (-1.73%) | 14,042,000 |
19 Sep 2014 | HKD | 2.25 | 2.33 | 2.22 | 2.31 | 9.24 | +0.05 (+2.21%) | 34,534,000 |
18 Sep 2014 | HKD | 2.23 | 2.26 | 2.18 | 2.26 | 9.04 | +0.03 (+1.35%) | 7,836,000 |
17 Sep 2014 | HKD | 2.12 | 2.26 | 2.12 | 2.23 | 8.92 | +0.14 (+6.70%) | 28,814,000 |
16 Sep 2014 | HKD | 2.12 | 2.16 | 2.02 | 2.09 | 8.36 | -0.03 (-1.42%) | 19,496,000 |
15 Sep 2014 | HKD | 2.15 | 2.15 | 2.1 | 2.12 | 8.48 | -0.03 (-1.40%) | 8,440,000 |
12 Sep 2014 | HKD | 2.14 | 2.19 | 2.13 | 2.15 | 8.6 | +0.02 (+0.94%) | 13,610,000 |
11 Sep 2014 | HKD | 2.14 | 2.16 | 2.11 | 2.13 | 8.52 | -0.01 (-0.47%) | 23,780,000 |
10 Sep 2014 | HKD | 2.08 | 2.16 | 2.05 | 2.14 | 8.56 | +0.05 (+2.39%) | 14,900,000 |