Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 3.69 | 3.7 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 183,500 |
15 Jan 2015 | HKD | 3.72 | 3.73 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 109,000 |
14 Jan 2015 | HKD | 3.9 | 3.9 | 3.68 | 3.74 | 3.74 | -0.18 (-4.59%) | 270,000 |
13 Jan 2015 | HKD | 3.72 | 3.95 | 3.71 | 3.92 | 3.92 | +0.15 (+3.98%) | 47,000 |
12 Jan 2015 | HKD | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | -0.02 (-0.53%) | 9,171 |
9 Jan 2015 | HKD | 3.84 | 3.88 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 291,441 |
8 Jan 2015 | HKD | 3.77 | 3.9 | 3.69 | 3.8 | 3.8 | +0.04 (+1.06%) | 215,000 |
7 Jan 2015 | HKD | 3.72 | 3.76 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 92,000 |
6 Jan 2015 | HKD | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 190,000 |
5 Jan 2015 | HKD | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | +0.05 (+1.34%) | 45,000 |
2 Jan 2015 | HKD | 3.83 | 3.83 | 3.7 | 3.73 | 3.73 | -0.11 (-2.86%) | 185,500 |
1 Jan 2015 | HKD | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 3.79 | 3.85 | 3.75 | 3.84 | 3.84 | +0.1 (+2.67%) | 11,500 |
30 Dec 2014 | HKD | 3.77 | 3.79 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 144,500 |
29 Dec 2014 | HKD | 3.75 | 3.88 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 749,728 |
26 Dec 2014 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 212,000 |
23 Dec 2014 | HKD | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | -0.01 (-0.27%) | 207,500 |
22 Dec 2014 | HKD | 3.73 | 3.86 | 3.69 | 3.75 | 3.75 | 0.0 (0.0%) | 63,000 |
19 Dec 2014 | HKD | 3.79 | 3.86 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 90,500 |
18 Dec 2014 | HKD | 3.68 | 3.87 | 3.68 | 3.75 | 3.75 | +0.11 (+3.02%) | 34,500 |
17 Dec 2014 | HKD | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | -0.07 (-1.89%) | 411,518 |
16 Dec 2014 | HKD | 3.71 | 3.71 | 3.7 | 3.71 | 3.71 | 0.0 (0.0%) | 36,000 |
15 Dec 2014 | HKD | 3.72 | 3.74 | 3.71 | 3.71 | 3.71 | -0.03 (-0.80%) | 23,000 |
12 Dec 2014 | HKD | 3.89 | 3.89 | 3.74 | 3.74 | 3.74 | -0.16 (-4.10%) | 520,000 |
11 Dec 2014 | HKD | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.05 (+1.30%) | 35,500 |
10 Dec 2014 | HKD | 3.85 | 3.89 | 3.85 | 3.85 | 3.85 | -0.03 (-0.77%) | 55,500 |
9 Dec 2014 | HKD | 3.87 | 3.91 | 3.76 | 3.88 | 3.88 | -0.02 (-0.51%) | 1,225,000 |
8 Dec 2014 | HKD | 3.77 | 3.9 | 3.69 | 3.9 | 3.9 | +0.14 (+3.72%) | 263,500 |