Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2014 | HKD | 6 | 6.03 | 5.99 | 6 | 6 | -0.05 (-0.83%) | 157,000 |
9 Oct 2014 | HKD | 6.04 | 6.09 | 6 | 6.05 | 6.05 | +0.04 (+0.67%) | 2,260,000 |
8 Oct 2014 | HKD | 6 | 6.1 | 6 | 6.01 | 6.01 | +0.01 (+0.17%) | 945,000 |
7 Oct 2014 | HKD | 6.01 | 6.04 | 5.97 | 6 | 6 | -0.02 (-0.33%) | 1,661,000 |
6 Oct 2014 | HKD | 5.99 | 6.02 | 5.9 | 6.02 | 6.02 | +0.16 (+2.73%) | 1,627,000 |
3 Oct 2014 | HKD | 5.85 | 5.9 | 5.76 | 5.86 | 5.86 | +0.04 (+0.69%) | 2,403,000 |
2 Oct 2014 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 5.77 | 5.82 | 5.72 | 5.82 | 5.82 | +0.09 (+1.57%) | 1,565,000 |
29 Sep 2014 | HKD | 5.63 | 5.81 | 5.3 | 5.73 | 5.73 | +0.01 (+0.17%) | 864,000 |
26 Sep 2014 | HKD | 5.72 | 5.87 | 5.71 | 5.72 | 5.72 | 0.0 (0.0%) | 2,845,000 |
25 Sep 2014 | HKD | 5.62 | 5.84 | 5.62 | 5.72 | 5.72 | +0.12 (+2.14%) | 2,406,500 |
24 Sep 2014 | HKD | 5.54 | 5.62 | 5.54 | 5.6 | 5.6 | +0.04 (+0.72%) | 3,006,600 |
23 Sep 2014 | HKD | 5.61 | 5.62 | 5.54 | 5.56 | 5.56 | -0.08 (-1.42%) | 1,873,000 |
22 Sep 2014 | HKD | 5.8 | 5.8 | 5.55 | 5.64 | 5.64 | -0.16 (-2.76%) | 3,017,910 |
19 Sep 2014 | HKD | 5.77 | 5.8 | 5.75 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,473,000 |
18 Sep 2014 | HKD | 5.89 | 5.89 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 1,497,000 |
17 Sep 2014 | HKD | 5.98 | 5.98 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 2,170,200 |
16 Sep 2014 | HKD | 5.79 | 6.05 | 5.79 | 5.93 | 5.93 | +0.14 (+2.42%) | 1,389,500 |
15 Sep 2014 | HKD | 5.83 | 5.92 | 5.78 | 5.79 | 5.79 | -0.11 (-1.86%) | 1,094,000 |
12 Sep 2014 | HKD | 5.94 | 5.94 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 825,000 |
11 Sep 2014 | HKD | 6 | 6.05 | 5.9 | 5.95 | 5.95 | -0.01 (-0.17%) | 681,500 |
10 Sep 2014 | HKD | 6 | 6.02 | 5.9 | 5.96 | 5.96 | -0.07 (-1.16%) | 1,421,500 |
9 Sep 2014 | HKD | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 6.16 | 6.23 | 5.92 | 6.03 | 6.03 | -0.05 (-0.82%) | 2,647,500 |
5 Sep 2014 | HKD | 5.77 | 6.1 | 5.76 | 6.08 | 6.08 | +0.42 (+7.42%) | 3,425,500 |
4 Sep 2014 | HKD | 5.62 | 5.71 | 5.56 | 5.66 | 5.66 | +0.11 (+1.98%) | 4,089,000 |
3 Sep 2014 | HKD | 5.8 | 5.8 | 5.54 | 5.55 | 5.55 | -0.21 (-3.65%) | 2,672,000 |
2 Sep 2014 | HKD | 5.77 | 5.8 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 979,500 |
1 Sep 2014 | HKD | 5.9 | 5.9 | 5.71 | 5.72 | 5.72 | -0.03 (-0.52%) | 1,386,500 |