Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2015 | HKD | 5.7339 | 5.7339 | 5.6875 | 5.7107 | 3.075 | -0.023 (-0.40%) | 118,640 |
14 Jan 2015 | HKD | 5.7339 | 5.9196 | 5.6875 | 5.7339 | 3.0875 | 0.0 (0.0%) | 178,880 |
13 Jan 2015 | HKD | 5.8036 | 5.9196 | 5.6875 | 5.7339 | 3.0875 | -0.046 (-0.80%) | 178,960 |
12 Jan 2015 | HKD | 5.9196 | 5.9196 | 5.7804 | 5.7804 | 3.1125 | -0.139 (-2.35%) | 206,560 |
9 Jan 2015 | HKD | 6.0357 | 6.0357 | 5.7571 | 5.9196 | 3.1875 | -0.116 (-1.92%) | 420,960 |
8 Jan 2015 | HKD | 6.1518 | 6.2679 | 5.8036 | 6.0357 | 3.25 | -0.232 (-3.70%) | 590,000 |
7 Jan 2015 | HKD | 6.6161 | 6.6161 | 6.0357 | 6.2679 | 3.375 | -0.232 (-3.57%) | 477,280 |
6 Jan 2015 | HKD | 6.3839 | 6.5 | 6.2679 | 6.5 | 3.5 | +0.116 (+1.82%) | 375,120 |
5 Jan 2015 | HKD | 5.9196 | 6.8482 | 5.9196 | 6.3839 | 3.4375 | +0.348 (+5.77%) | 1,555,360 |
2 Jan 2015 | HKD | 5.9196 | 6.1518 | 5.9196 | 6.0357 | 3.25 | +0.116 (+1.95%) | 198,160 |
1 Jan 2015 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 3.1877 | +0 (+0.01%) | 0 |
31 Dec 2014 | HKD | 5.6875 | 5.9196 | 5.6875 | 5.9196 | 3.1875 | 0.0 (0.0%) | 54,080 |
30 Dec 2014 | HKD | 5.9196 | 6.0357 | 5.8036 | 5.9196 | 3.1875 | 0.0 (0.0%) | 115,920 |
29 Dec 2014 | HKD | 5.8036 | 5.9196 | 5.6875 | 5.9196 | 3.1875 | +0.12 (+2.06%) | 108,720 |
26 Dec 2014 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 3.1231 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 3.1231 | -0.004 (-0.06%) | 0 |
24 Dec 2014 | HKD | 5.9196 | 5.9196 | 5.6875 | 5.8036 | 3.125 | -0.116 (-1.96%) | 17,200 |
23 Dec 2014 | HKD | 5.8036 | 6.0357 | 5.7339 | 5.9196 | 3.1875 | 0.0 (0.0%) | 226,000 |
22 Dec 2014 | HKD | 5.8036 | 5.9196 | 5.7107 | 5.9196 | 3.1875 | 0.0 (0.0%) | 473,600 |
19 Dec 2014 | HKD | 6.2679 | 6.2679 | 5.8036 | 5.9196 | 3.1875 | -0.116 (-1.92%) | 567,360 |
18 Dec 2014 | HKD | 6.3839 | 6.3839 | 6.0357 | 6.0357 | 3.25 | -0.348 (-5.45%) | 394,960 |
17 Dec 2014 | HKD | 6.5 | 6.5 | 6.2679 | 6.3839 | 3.4375 | -0.116 (-1.79%) | 104,240 |
16 Dec 2014 | HKD | 6.6161 | 6.6161 | 6.3839 | 6.5 | 3.5 | -0.232 (-3.45%) | 309,605 |
15 Dec 2014 | HKD | 6.6161 | 6.7321 | 6.5 | 6.7321 | 3.625 | 0.0 (0.0%) | 19,840 |
12 Dec 2014 | HKD | 6.6161 | 6.7321 | 6.5 | 6.7321 | 3.625 | 0.0 (0.0%) | 210,240 |
11 Dec 2014 | HKD | 6.7321 | 6.7321 | 6.5 | 6.7321 | 3.625 | 0.0 (0.0%) | 119,120 |
10 Dec 2014 | HKD | 6.9643 | 6.9643 | 6.5 | 6.7321 | 3.625 | -0.116 (-1.70%) | 204,320 |
9 Dec 2014 | HKD | 7.3125 | 7.3125 | 6.6161 | 6.8482 | 3.6875 | -0.464 (-6.35%) | 768,800 |
8 Dec 2014 | HKD | 7.8929 | 7.8929 | 7.0804 | 7.3125 | 3.9375 | -0.58 (-7.35%) | 560,880 |
5 Dec 2014 | HKD | 8.125 | 8.2411 | 7.6607 | 7.8929 | 4.25 | -0.232 (-2.86%) | 676,720 |