Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 1.89 | 2.01 | 1.83 | 1.86 | 3.72 | -0.06 (-3.12%) | 362,081,000 |
17 Sep 2014 | HKD | 1.71 | 1.93 | 1.7 | 1.92 | 3.84 | +0.26 (+15.66%) | 367,387,500 |
16 Sep 2014 | HKD | 1.78 | 1.79 | 1.6 | 1.66 | 3.32 | -0.12 (-6.74%) | 178,008,000 |
15 Sep 2014 | HKD | 1.85 | 1.86 | 1.75 | 1.78 | 3.56 | -0.05 (-2.73%) | 152,647,500 |
12 Sep 2014 | HKD | 1.8 | 1.93 | 1.73 | 1.83 | 3.66 | +0.08 (+4.57%) | 511,316,003 |
11 Sep 2014 | HKD | 1.46 | 1.75 | 1.46 | 1.75 | 3.5 | +0.33 (+23.24%) | 419,821,000 |
10 Sep 2014 | HKD | 1.44 | 1.45 | 1.36 | 1.42 | 2.84 | -0.05 (-3.40%) | 194,915,000 |
9 Sep 2014 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 2.94 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.34 | 1.47 | 1.33 | 1.47 | 2.94 | +0.12 (+8.89%) | 285,500,000 |
5 Sep 2014 | HKD | 1.28 | 1.38 | 1.27 | 1.35 | 2.7 | +0.12 (+9.76%) | 236,015,000 |
4 Sep 2014 | HKD | 1.19 | 1.38 | 1.08 | 1.23 | 2.46 | +0.04 (+3.36%) | 606,637,016 |
3 Sep 2014 | HKD | 1.07 | 1.2 | 1.06 | 1.19 | 2.38 | +0.11 (+10.19%) | 424,035,000 |
2 Sep 2014 | HKD | 1.01 | 1.08 | 0.99 | 1.08 | 2.16 | +0.07 (+6.93%) | 233,290,000 |
1 Sep 2014 | HKD | 1.03 | 1.03 | 0.98 | 1.01 | 2.02 | -0.01 (-0.98%) | 129,165,000 |
29 Aug 2014 | HKD | 0.97 | 1.02 | 0.93 | 1.02 | 2.04 | +0.05 (+5.15%) | 197,930,000 |
28 Aug 2014 | HKD | 0.91 | 0.97 | 0.88 | 0.97 | 1.94 | +0.05 (+5.43%) | 170,030,000 |
27 Aug 2014 | HKD | 0.97 | 0.99 | 0.89 | 0.92 | 1.84 | -0.04 (-4.17%) | 232,855,000 |
26 Aug 2014 | HKD | 0.88 | 0.98 | 0.88 | 0.96 | 1.92 | +0.08 (+9.09%) | 240,690,000 |
25 Aug 2014 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 1.76 | +0.05 (+6.02%) | 171,975,000 |
22 Aug 2014 | HKD | 0.82 | 0.83 | 0.78 | 0.83 | 1.66 | +0.01 (+1.22%) | 80,220,000 |
21 Aug 2014 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 1.64 | +0.01 (+1.23%) | 127,560,000 |
20 Aug 2014 | HKD | 0.76 | 0.82 | 0.75 | 0.81 | 1.62 | +0.06 (+8%) | 185,830,000 |
19 Aug 2014 | HKD | 0.73 | 0.77 | 0.73 | 0.75 | 1.5 | +0.01 (+1.35%) | 51,280,000 |
18 Aug 2014 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 1.48 | +0.01 (+1.37%) | 18,020,000 |
15 Aug 2014 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 1.46 | +0.01 (+1.39%) | 15,845,000 |
14 Aug 2014 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 1.44 | 0.0 (0.0%) | 12,051,093 |
13 Aug 2014 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 1.44 | -0.01 (-1.37%) | 7,600,000 |
12 Aug 2014 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 1.46 | -0.01 (-1.35%) | 18,710,000 |
11 Aug 2014 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 1.48 | 0.0 (0.0%) | 10,400,000 |
8 Aug 2014 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 1.48 | 0.0 (0.0%) | 17,435,000 |