Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2014 | HKD | 7.72 | 7.76 | 7.53 | 7.58 | 7.58 | -0.19 (-2.45%) | 9,460,000 |
22 Oct 2014 | HKD | 7.43 | 7.82 | 7.43 | 7.77 | 7.77 | +0.37 (+5%) | 10,137,373 |
21 Oct 2014 | HKD | 7.37 | 7.43 | 7.35 | 7.4 | 7.4 | +0.03 (+0.41%) | 4,209,228 |
20 Oct 2014 | HKD | 7.3 | 7.42 | 7.3 | 7.37 | 7.37 | +0.12 (+1.66%) | 5,753,909 |
17 Oct 2014 | HKD | 7.41 | 7.42 | 7.23 | 7.25 | 7.25 | -0.16 (-2.16%) | 6,485,000 |
16 Oct 2014 | HKD | 7.5 | 7.51 | 7.39 | 7.41 | 7.41 | -0.09 (-1.20%) | 6,201,608 |
15 Oct 2014 | HKD | 7.5 | 7.55 | 7.47 | 7.5 | 7.5 | +0.04 (+0.54%) | 4,140,000 |
14 Oct 2014 | HKD | 7.34 | 7.65 | 7.34 | 7.46 | 7.46 | +0.15 (+2.05%) | 5,972,000 |
13 Oct 2014 | HKD | 7.41 | 7.45 | 7.29 | 7.31 | 7.31 | -0.19 (-2.53%) | 4,935,220 |
10 Oct 2014 | HKD | 7.49 | 7.51 | 7.4 | 7.5 | 7.5 | -0.01 (-0.13%) | 4,964,041 |
9 Oct 2014 | HKD | 7.53 | 7.56 | 7.46 | 7.51 | 7.51 | +0.02 (+0.27%) | 3,332,000 |
8 Oct 2014 | HKD | 7.44 | 7.6 | 7.36 | 7.49 | 7.49 | -0.09 (-1.19%) | 5,076,600 |
7 Oct 2014 | HKD | 7.49 | 7.64 | 7.42 | 7.58 | 7.58 | +0.09 (+1.20%) | 5,877,375 |
6 Oct 2014 | HKD | 7.43 | 7.56 | 7.42 | 7.49 | 7.49 | +0.06 (+0.81%) | 7,131,393 |
3 Oct 2014 | HKD | 7.63 | 7.84 | 7.41 | 7.43 | 7.43 | -0.25 (-3.26%) | 11,196,170 |
2 Oct 2014 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 7.67 | 7.79 | 7.59 | 7.68 | 7.68 | +0.02 (+0.26%) | 5,880,116 |
29 Sep 2014 | HKD | 7.66 | 7.72 | 7.5 | 7.66 | 7.66 | -0.22 (-2.79%) | 6,529,884 |
26 Sep 2014 | HKD | 7.8 | 7.9 | 7.76 | 7.88 | 7.88 | +0.09 (+1.16%) | 4,728,688 |
25 Sep 2014 | HKD | 7.8 | 7.88 | 7.76 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,354,898 |
24 Sep 2014 | HKD | 7.83 | 7.89 | 7.75 | 7.83 | 7.83 | -0.07 (-0.89%) | 5,506,533 |
23 Sep 2014 | HKD | 8.06 | 8.06 | 7.79 | 7.9 | 7.9 | +0.02 (+0.25%) | 5,168,000 |
22 Sep 2014 | HKD | 8.22 | 8.29 | 7.78 | 7.88 | 7.88 | -0.35 (-4.25%) | 4,806,967 |
19 Sep 2014 | HKD | 8.13 | 8.3 | 8.07 | 8.23 | 8.23 | +0.13 (+1.60%) | 6,657,562 |
18 Sep 2014 | HKD | 8.07 | 8.16 | 8.01 | 8.1 | 8.1 | +0.07 (+0.87%) | 5,903,290 |
17 Sep 2014 | HKD | 7.9 | 8.05 | 7.9 | 8.03 | 8.03 | +0.2 (+2.55%) | 4,206,351 |
16 Sep 2014 | HKD | 7.76 | 8 | 7.76 | 7.83 | 7.83 | +0.01 (+0.13%) | 5,804,372 |
15 Sep 2014 | HKD | 7.99 | 8.03 | 7.79 | 7.82 | 7.82 | -0.14 (-1.76%) | 4,189,284 |
12 Sep 2014 | HKD | 7.65 | 8.11 | 7.65 | 7.96 | 7.96 | +0.07 (+0.89%) | 4,450,640 |