Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.84 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 118,000 |
26 Nov 2014 | HKD | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 200,000 |
25 Nov 2014 | HKD | 3.91 | 3.91 | 3.76 | 3.85 | 3.85 | -0.06 (-1.53%) | 902,000 |
24 Nov 2014 | HKD | 3.97 | 3.98 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 200,000 |
21 Nov 2014 | HKD | 3.9 | 3.94 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 215,000 |
20 Nov 2014 | HKD | 3.99 | 4.01 | 3.9 | 3.95 | 3.95 | -0.07 (-1.74%) | 244,000 |
19 Nov 2014 | HKD | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.04 (+1.01%) | 87,000 |
18 Nov 2014 | HKD | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 74,000 |
17 Nov 2014 | HKD | 4.2 | 4.2 | 3.91 | 4.07 | 4.07 | -0.09 (-2.16%) | 264,000 |
14 Nov 2014 | HKD | 4.17 | 4.2 | 4.11 | 4.16 | 4.16 | +0.01 (+0.24%) | 533,000 |
13 Nov 2014 | HKD | 4.14 | 4.18 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 218,000 |
12 Nov 2014 | HKD | 4.15 | 4.31 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 684,000 |
11 Nov 2014 | HKD | 4.2 | 4.24 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 149,000 |
10 Nov 2014 | HKD | 4.31 | 4.31 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 129,300 |
7 Nov 2014 | HKD | 4.21 | 4.25 | 4.16 | 4.24 | 4.24 | -0.01 (-0.24%) | 351,800 |
6 Nov 2014 | HKD | 4.21 | 4.26 | 4.16 | 4.25 | 4.25 | -0.03 (-0.70%) | 88,000 |
5 Nov 2014 | HKD | 4.27 | 4.29 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 288,000 |
4 Nov 2014 | HKD | 4.35 | 4.38 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 692,000 |
3 Nov 2014 | HKD | 4.35 | 4.43 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 743,000 |
31 Oct 2014 | HKD | 4.26 | 4.36 | 4.26 | 4.35 | 4.35 | +0.08 (+1.87%) | 3,064,600 |
30 Oct 2014 | HKD | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | +0.02 (+0.47%) | 2,246,100 |
29 Oct 2014 | HKD | 4.18 | 4.26 | 4.08 | 4.25 | 4.25 | +0.07 (+1.67%) | 2,673,000 |
28 Oct 2014 | HKD | 3.96 | 4.2 | 3.96 | 4.18 | 4.18 | +0.07 (+1.70%) | 2,421,000 |
27 Oct 2014 | HKD | 4.01 | 4.11 | 4.01 | 4.11 | 4.11 | +0.06 (+1.48%) | 602,300 |
24 Oct 2014 | HKD | 3.91 | 4.07 | 3.91 | 4.05 | 4.05 | +0.1 (+2.53%) | 836,000 |
23 Oct 2014 | HKD | 3.81 | 3.96 | 3.81 | 3.95 | 3.95 | +0.15 (+3.95%) | 1,288,000 |
22 Oct 2014 | HKD | 3.95 | 4.03 | 3.76 | 3.8 | 3.8 | -0.2 (-5%) | 5,828,000 |
21 Oct 2014 | HKD | 4.06 | 4.16 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 279,000 |
20 Oct 2014 | HKD | 3.98 | 4.14 | 3.93 | 4.03 | 4.03 | +0.05 (+1.26%) | 1,715,000 |
17 Oct 2014 | HKD | 3.91 | 4.04 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 785,000 |