Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2014 | HKD | 7.9 | 8.16 | 7.9 | 7.98 | 7.98 | -0.09 (-1.12%) | 613,000 |
24 Oct 2014 | HKD | 8 | 8.15 | 8 | 8.07 | 8.07 | +0.07 (+0.88%) | 394,000 |
23 Oct 2014 | HKD | 8.1 | 8.15 | 8 | 8 | 8 | -0.06 (-0.74%) | 249,000 |
22 Oct 2014 | HKD | 8.08 | 8.2 | 7.99 | 8.06 | 8.06 | +0.04 (+0.50%) | 559,000 |
21 Oct 2014 | HKD | 8.19 | 8.2 | 8 | 8.02 | 8.02 | -0.07 (-0.87%) | 430,600 |
20 Oct 2014 | HKD | 8.3 | 8.3 | 8.05 | 8.09 | 8.09 | -0.16 (-1.94%) | 282,000 |
17 Oct 2014 | HKD | 8.05 | 8.3 | 8 | 8.25 | 8.25 | +0.24 (+3.00%) | 336,167 |
16 Oct 2014 | HKD | 8.05 | 8.08 | 7.92 | 8.01 | 8.01 | -0.03 (-0.37%) | 312,000 |
15 Oct 2014 | HKD | 8.1 | 8.15 | 8 | 8.04 | 8.04 | -0.1 (-1.23%) | 1,908,875 |
14 Oct 2014 | HKD | 8.18 | 8.19 | 8.06 | 8.14 | 8.14 | -0.04 (-0.49%) | 359,000 |
13 Oct 2014 | HKD | 8.04 | 8.3 | 8.04 | 8.18 | 8.18 | +0.11 (+1.36%) | 903,000 |
10 Oct 2014 | HKD | 8.08 | 8.08 | 7.95 | 8.07 | 8.07 | -0.01 (-0.12%) | 736,000 |
9 Oct 2014 | HKD | 8.18 | 8.25 | 8.01 | 8.08 | 8.08 | -0.02 (-0.25%) | 5,413,000 |
8 Oct 2014 | HKD | 8.18 | 8.19 | 8 | 8.1 | 8.1 | -0.2 (-2.41%) | 973,000 |
7 Oct 2014 | HKD | 8.59 | 8.67 | 8.24 | 8.3 | 8.3 | -0.29 (-3.38%) | 957,000 |
6 Oct 2014 | HKD | 8.4 | 8.7 | 8.4 | 8.59 | 8.59 | +0.15 (+1.78%) | 852,000 |
3 Oct 2014 | HKD | 8.08 | 8.45 | 8 | 8.44 | 8.44 | +0.26 (+3.18%) | 746,000 |
2 Oct 2014 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 7.85 | 8.28 | 7.85 | 8.18 | 8.18 | +0.13 (+1.61%) | 1,222,000 |
29 Sep 2014 | HKD | 7.99 | 8.11 | 7.75 | 8.05 | 8.05 | -0.07 (-0.86%) | 2,254,000 |
26 Sep 2014 | HKD | 8.15 | 8.2 | 8.05 | 8.12 | 8.12 | -0.17 (-2.05%) | 834,000 |
25 Sep 2014 | HKD | 8.43 | 8.44 | 8.2 | 8.29 | 8.29 | -0.15 (-1.78%) | 763,789 |
24 Sep 2014 | HKD | 8.56 | 8.6 | 8.21 | 8.44 | 8.44 | -0.11 (-1.29%) | 973,000 |
23 Sep 2014 | HKD | 8.75 | 8.75 | 8.4 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,115,000 |
22 Sep 2014 | HKD | 8.81 | 8.84 | 8.55 | 8.61 | 8.61 | -0.29 (-3.26%) | 506,000 |
19 Sep 2014 | HKD | 8.53 | 8.93 | 8.45 | 8.9 | 8.9 | +0.38 (+4.46%) | 1,353,000 |
18 Sep 2014 | HKD | 8.9 | 8.98 | 8.49 | 8.52 | 8.52 | -0.4 (-4.48%) | 1,526,000 |
17 Sep 2014 | HKD | 8.99 | 9.1 | 8.88 | 8.92 | 8.92 | +0.04 (+0.45%) | 448,000 |
16 Sep 2014 | HKD | 9.15 | 9.28 | 8.85 | 8.88 | 8.88 | -0.27 (-2.95%) | 1,034,000 |