Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2014 | HKD | 5.8 | 5.92 | 5.44 | 5.45 | 5.45 | -0.32 (-5.55%) | 7,626,000 |
3 Dec 2014 | HKD | 6.03 | 6.08 | 5.44 | 5.77 | 5.77 | -0.24 (-3.99%) | 15,159,000 |
2 Dec 2014 | HKD | 5.73 | 6.22 | 5.73 | 6.01 | 6.01 | +0.22 (+3.80%) | 7,088,000 |
1 Dec 2014 | HKD | 6.11 | 6.11 | 5.56 | 5.79 | 5.79 | -0.3 (-4.93%) | 12,435,700 |
28 Nov 2014 | HKD | 6.23 | 6.23 | 5.99 | 6.09 | 6.09 | -0.08 (-1.30%) | 3,937,000 |
27 Nov 2014 | HKD | 6.27 | 6.3 | 6.04 | 6.17 | 6.17 | -0.1 (-1.59%) | 7,835,000 |
26 Nov 2014 | HKD | 6.35 | 6.39 | 6.22 | 6.27 | 6.27 | -0.12 (-1.88%) | 3,307,707 |
25 Nov 2014 | HKD | 6.24 | 6.4 | 6.17 | 6.39 | 6.39 | +0.14 (+2.24%) | 4,792,000 |
24 Nov 2014 | HKD | 6.11 | 6.32 | 6.11 | 6.25 | 6.25 | +0.22 (+3.65%) | 7,598,000 |
21 Nov 2014 | HKD | 6.08 | 6.08 | 5.95 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,572,000 |
20 Nov 2014 | HKD | 6.15 | 6.15 | 5.93 | 6 | 6 | -0.06 (-0.99%) | 4,661,000 |
19 Nov 2014 | HKD | 6.1 | 6.15 | 5.93 | 6.06 | 6.06 | -0.06 (-0.98%) | 3,309,000 |
18 Nov 2014 | HKD | 6.1 | 6.23 | 6.04 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,535,000 |
17 Nov 2014 | HKD | 6.26 | 6.52 | 6.09 | 6.1 | 6.1 | -0.11 (-1.77%) | 11,214,000 |
14 Nov 2014 | HKD | 5.99 | 6.36 | 5.91 | 6.21 | 6.21 | +0.3 (+5.08%) | 15,972,000 |
13 Nov 2014 | HKD | 5.87 | 5.92 | 5.81 | 5.91 | 5.91 | +0.06 (+1.03%) | 3,969,000 |
12 Nov 2014 | HKD | 5.8 | 5.9 | 5.75 | 5.85 | 5.85 | +0.1 (+1.74%) | 5,712,000 |
11 Nov 2014 | HKD | 5.71 | 5.88 | 5.59 | 5.75 | 5.75 | +0.03 (+0.52%) | 4,631,000 |
10 Nov 2014 | HKD | 5.84 | 5.91 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 4,703,312 |
7 Nov 2014 | HKD | 5.9 | 5.9 | 5.67 | 5.78 | 5.78 | -0.13 (-2.20%) | 7,076,000 |
6 Nov 2014 | HKD | 5.98 | 6.04 | 5.85 | 5.91 | 5.91 | -0.09 (-1.50%) | 3,185,000 |
5 Nov 2014 | HKD | 5.96 | 6.02 | 5.87 | 6 | 6 | +0.03 (+0.50%) | 4,876,000 |
4 Nov 2014 | HKD | 5.76 | 6.02 | 5.74 | 5.97 | 5.97 | +0.23 (+4.01%) | 8,073,000 |
3 Nov 2014 | HKD | 5.98 | 5.98 | 5.71 | 5.74 | 5.74 | -0.26 (-4.33%) | 5,014,000 |
31 Oct 2014 | HKD | 6.01 | 6.04 | 5.8 | 6 | 6 | +0.02 (+0.33%) | 6,283,000 |
30 Oct 2014 | HKD | 5.9 | 6 | 5.83 | 5.98 | 5.98 | +0.04 (+0.67%) | 2,040,000 |
29 Oct 2014 | HKD | 5.86 | 6 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 5,539,000 |
28 Oct 2014 | HKD | 5.9 | 5.91 | 5.74 | 5.84 | 5.84 | -0.03 (-0.51%) | 7,484,000 |
27 Oct 2014 | HKD | 5.67 | 5.91 | 5.57 | 5.87 | 5.87 | +0.16 (+2.80%) | 6,548,000 |
24 Oct 2014 | HKD | 5.54 | 5.8 | 5.5 | 5.71 | 5.71 | +0.24 (+4.39%) | 8,745,000 |