Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2014 | HKD | 1.71 | 1.72 | 1.62 | 1.7 | 3.4 | +0.03 (+1.80%) | 147,075,000 |
29 Oct 2014 | HKD | 1.66 | 1.72 | 1.63 | 1.67 | 3.34 | +0.05 (+3.09%) | 186,065,000 |
28 Oct 2014 | HKD | 1.47 | 1.64 | 1.46 | 1.62 | 3.24 | +0.15 (+10.20%) | 197,890,000 |
27 Oct 2014 | HKD | 1.49 | 1.51 | 1.46 | 1.47 | 2.94 | -0.03 (-2%) | 33,995,000 |
24 Oct 2014 | HKD | 1.52 | 1.54 | 1.48 | 1.5 | 3 | +0.01 (+0.67%) | 49,995,000 |
23 Oct 2014 | HKD | 1.5 | 1.51 | 1.46 | 1.49 | 2.98 | +0.01 (+0.68%) | 26,686,010 |
22 Oct 2014 | HKD | 1.46 | 1.52 | 1.44 | 1.48 | 2.96 | +0.04 (+2.78%) | 61,405,000 |
21 Oct 2014 | HKD | 1.49 | 1.52 | 1.43 | 1.44 | 2.88 | -0.04 (-2.70%) | 44,005,000 |
20 Oct 2014 | HKD | 1.55 | 1.55 | 1.45 | 1.48 | 2.96 | -0.05 (-3.27%) | 44,245,000 |
17 Oct 2014 | HKD | 1.53 | 1.55 | 1.49 | 1.53 | 3.06 | 0.0 (0.0%) | 31,970,000 |
16 Oct 2014 | HKD | 1.53 | 1.56 | 1.5 | 1.53 | 3.06 | -0.02 (-1.29%) | 44,175,000 |
15 Oct 2014 | HKD | 1.57 | 1.62 | 1.53 | 1.55 | 3.1 | +0.05 (+3.33%) | 84,071,000 |
14 Oct 2014 | HKD | 1.51 | 1.54 | 1.48 | 1.5 | 3 | -0.02 (-1.32%) | 55,485,000 |
13 Oct 2014 | HKD | 1.57 | 1.6 | 1.35 | 1.52 | 3.04 | -0.05 (-3.18%) | 152,311,000 |
10 Oct 2014 | HKD | 1.58 | 1.6 | 1.54 | 1.57 | 3.14 | -0.07 (-4.27%) | 131,915,000 |
9 Oct 2014 | HKD | 1.63 | 1.76 | 1.63 | 1.64 | 3.28 | +0.06 (+3.80%) | 178,677,001 |
8 Oct 2014 | HKD | 1.63 | 1.65 | 1.49 | 1.58 | 3.16 | -0.06 (-3.66%) | 236,136,500 |
7 Oct 2014 | HKD | 1.78 | 1.89 | 1.58 | 1.64 | 3.28 | +0.12 (+7.89%) | 595,897,250 |
6 Oct 2014 | HKD | 1.15 | 1.59 | 1.14 | 1.52 | 3.04 | +0.4 (+35.71%) | 699,558,000 |
3 Oct 2014 | HKD | 1.11 | 1.15 | 1.06 | 1.12 | 2.24 | -0.03 (-2.61%) | 193,777,000 |
2 Oct 2014 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 2.3 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 2.3 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 1.17 | 1.25 | 1.11 | 1.15 | 2.3 | +0.03 (+2.68%) | 289,552,600 |
29 Sep 2014 | HKD | 1.08 | 1.28 | 1.05 | 1.12 | 2.24 | -0.23 (-17.04%) | 457,125,002 |
26 Sep 2014 | HKD | 1.6 | 1.7 | 1.15 | 1.35 | 2.7 | -0.45 (-25%) | 698,681,502 |
25 Sep 2014 | HKD | 2.93 | 3.02 | 0.86 | 1.8 | 3.6 | -1.05 (-36.84%) | 1,404,663,752 |
24 Sep 2014 | HKD | 2.5 | 2.93 | 2.48 | 2.85 | 5.7 | +0.45 (+18.75%) | 619,858,177 |
23 Sep 2014 | HKD | 1.97 | 2.41 | 1.95 | 2.4 | 4.8 | +0.45 (+23.08%) | 549,295,000 |
22 Sep 2014 | HKD | 1.91 | 1.99 | 1.89 | 1.95 | 3.9 | +0.04 (+2.09%) | 111,543,000 |
19 Sep 2014 | HKD | 1.88 | 1.93 | 1.82 | 1.91 | 3.82 | +0.05 (+2.69%) | 163,922,500 |