Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | HKD | 1.29 | 1.29 | 1.27 | 1.27 | 2.54 | -0.02 (-1.55%) | 9,105,000 |
21 Jan 2015 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 2.58 | +0.01 (+0.78%) | 10,100,000 |
20 Jan 2015 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 2.56 | +0.02 (+1.59%) | 12,415,000 |
19 Jan 2015 | HKD | 1.31 | 1.31 | 1.24 | 1.26 | 2.52 | -0.06 (-4.55%) | 21,235,000 |
16 Jan 2015 | HKD | 1.34 | 1.34 | 1.26 | 1.32 | 2.64 | -0.02 (-1.49%) | 23,500,000 |
15 Jan 2015 | HKD | 1.32 | 1.36 | 1.32 | 1.34 | 2.68 | +0.02 (+1.52%) | 11,080,000 |
14 Jan 2015 | HKD | 1.39 | 1.39 | 1.31 | 1.32 | 2.64 | -0.05 (-3.65%) | 19,325,000 |
13 Jan 2015 | HKD | 1.39 | 1.4 | 1.36 | 1.37 | 2.74 | -0.03 (-2.14%) | 14,285,000 |
12 Jan 2015 | HKD | 1.42 | 1.45 | 1.38 | 1.4 | 2.8 | -0.01 (-0.71%) | 11,265,000 |
9 Jan 2015 | HKD | 1.38 | 1.44 | 1.37 | 1.41 | 2.82 | +0.04 (+2.92%) | 26,415,000 |
8 Jan 2015 | HKD | 1.38 | 1.42 | 1.36 | 1.37 | 2.74 | -0.01 (-0.72%) | 16,465,000 |
7 Jan 2015 | HKD | 1.4 | 1.45 | 1.38 | 1.38 | 2.76 | -0.05 (-3.50%) | 22,085,000 |
6 Jan 2015 | HKD | 1.44 | 1.45 | 1.4 | 1.43 | 2.86 | -0.02 (-1.38%) | 20,380,000 |
5 Jan 2015 | HKD | 1.48 | 1.51 | 1.45 | 1.45 | 2.9 | -0.05 (-3.33%) | 29,700,000 |
2 Jan 2015 | HKD | 1.5 | 1.55 | 1.5 | 1.5 | 3 | 0.0 (0.0%) | 43,525,000 |
1 Jan 2015 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 3 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 1.39 | 1.53 | 1.39 | 1.5 | 3 | +0.1 (+7.14%) | 60,600,000 |
30 Dec 2014 | HKD | 1.35 | 1.41 | 1.35 | 1.4 | 2.8 | +0.03 (+2.19%) | 23,890,000 |
29 Dec 2014 | HKD | 1.33 | 1.37 | 1.32 | 1.37 | 2.74 | +0.04 (+3.01%) | 23,217,000 |
26 Dec 2014 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 2.66 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 2.66 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 1.34 | 1.34 | 1.31 | 1.33 | 2.66 | 0.0 (0.0%) | 5,855,000 |
23 Dec 2014 | HKD | 1.32 | 1.35 | 1.3 | 1.33 | 2.66 | +0.02 (+1.53%) | 16,185,000 |
22 Dec 2014 | HKD | 1.26 | 1.35 | 1.26 | 1.31 | 2.62 | +0.06 (+4.80%) | 38,375,100 |
19 Dec 2014 | HKD | 1.2 | 1.25 | 1.19 | 1.25 | 2.5 | +0.05 (+4.17%) | 31,740,000 |
18 Dec 2014 | HKD | 1.2 | 1.25 | 1.18 | 1.2 | 2.4 | +0.02 (+1.69%) | 35,410,000 |
17 Dec 2014 | HKD | 1.3 | 1.31 | 1.18 | 1.18 | 2.36 | -0.12 (-9.23%) | 48,060,000 |
16 Dec 2014 | HKD | 1.26 | 1.33 | 1.25 | 1.3 | 2.6 | +0.04 (+3.17%) | 20,395,000 |
15 Dec 2014 | HKD | 1.3 | 1.3 | 1.24 | 1.26 | 2.52 | -0.05 (-3.82%) | 26,356,000 |
12 Dec 2014 | HKD | 1.28 | 1.37 | 1.27 | 1.31 | 2.62 | +0.03 (+2.34%) | 34,720,000 |