Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2014 | HKD | 5.21 | 5.22 | 5.04 | 5.18 | 5.18 | -0.07 (-1.33%) | 2,699,000 |
20 Nov 2014 | HKD | 5.68 | 5.68 | 5.18 | 5.25 | 5.25 | -0.13 (-2.42%) | 1,026,000 |
19 Nov 2014 | HKD | 5.5 | 5.5 | 5.38 | 5.38 | 5.38 | -0.12 (-2.18%) | 9,125,500 |
18 Nov 2014 | HKD | 5.6 | 5.63 | 5.49 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,168,500 |
17 Nov 2014 | HKD | 5.58 | 5.69 | 5.49 | 5.6 | 5.6 | +0.14 (+2.56%) | 1,686,500 |
14 Nov 2014 | HKD | 5.42 | 5.5 | 5.42 | 5.46 | 5.46 | 0.0 (0.0%) | 1,113,000 |
13 Nov 2014 | HKD | 5.7 | 5.7 | 5.39 | 5.46 | 5.46 | -0.12 (-2.15%) | 570,500 |
12 Nov 2014 | HKD | 5.58 | 5.6 | 5.49 | 5.58 | 5.58 | +0.1 (+1.82%) | 1,754,500 |
11 Nov 2014 | HKD | 5.4 | 5.59 | 5.33 | 5.48 | 5.48 | +0.24 (+4.58%) | 2,147,000 |
10 Nov 2014 | HKD | 5.29 | 5.29 | 5.16 | 5.24 | 5.24 | -0.08 (-1.50%) | 1,081,834 |
7 Nov 2014 | HKD | 5.56 | 5.62 | 5.27 | 5.32 | 5.32 | -0.22 (-3.97%) | 2,270,263 |
6 Nov 2014 | HKD | 5.81 | 5.81 | 5.47 | 5.54 | 5.54 | -0.19 (-3.32%) | 3,097,500 |
5 Nov 2014 | HKD | 5.89 | 5.9 | 5.66 | 5.73 | 5.73 | -0.15 (-2.55%) | 2,417,000 |
4 Nov 2014 | HKD | 5.91 | 5.96 | 5.86 | 5.88 | 5.88 | -0.05 (-0.84%) | 6,828,500 |
3 Nov 2014 | HKD | 5.92 | 5.95 | 5.88 | 5.93 | 5.93 | +0.01 (+0.17%) | 3,774,000 |
31 Oct 2014 | HKD | 5.94 | 5.98 | 5.9 | 5.92 | 5.92 | 0.0 (0.0%) | 2,079,500 |
30 Oct 2014 | HKD | 5.92 | 5.92 | 5.85 | 5.92 | 5.92 | +0.01 (+0.17%) | 145,000 |
29 Oct 2014 | HKD | 5.95 | 5.95 | 5.9 | 5.91 | 5.91 | +0.06 (+1.03%) | 2,915,000 |
28 Oct 2014 | HKD | 5.79 | 5.87 | 5.79 | 5.85 | 5.85 | +0.05 (+0.86%) | 528,500 |
27 Oct 2014 | HKD | 5.81 | 5.92 | 5.75 | 5.8 | 5.8 | -0.04 (-0.68%) | 302,500 |
24 Oct 2014 | HKD | 5.79 | 5.94 | 5.79 | 5.84 | 5.84 | +0.02 (+0.34%) | 902,000 |
23 Oct 2014 | HKD | 5.8 | 5.88 | 5.79 | 5.82 | 5.82 | +0.02 (+0.34%) | 707,500 |
22 Oct 2014 | HKD | 5.77 | 5.8 | 5.77 | 5.8 | 5.8 | +0.07 (+1.22%) | 1,436,000 |
21 Oct 2014 | HKD | 5.8 | 5.83 | 5.71 | 5.73 | 5.73 | -0.07 (-1.21%) | 294,000 |
20 Oct 2014 | HKD | 5.8 | 5.83 | 5.79 | 5.8 | 5.8 | -0.01 (-0.17%) | 2,903,000 |
17 Oct 2014 | HKD | 5.86 | 5.88 | 5.76 | 5.81 | 5.81 | +0.05 (+0.87%) | 391,500 |
16 Oct 2014 | HKD | 5.77 | 5.79 | 5.76 | 5.76 | 5.76 | -0.09 (-1.54%) | 139,500 |
15 Oct 2014 | HKD | 6.05 | 6.05 | 5.77 | 5.85 | 5.85 | +0.04 (+0.69%) | 1,033,000 |
14 Oct 2014 | HKD | 5.92 | 5.92 | 5.75 | 5.81 | 5.81 | -0.08 (-1.36%) | 1,745,000 |
13 Oct 2014 | HKD | 6.05 | 6.05 | 5.84 | 5.89 | 5.89 | -0.11 (-1.83%) | 349,500 |