Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 7.01 | 7.55 | 6.94 | 7.51 | 7.51 | +0.42 (+5.92%) | 64,836,305 |
15 Oct 2014 | HKD | 6.96 | 7.1 | 6.96 | 7.09 | 7.09 | +0.18 (+2.60%) | 20,758,075 |
14 Oct 2014 | HKD | 6.86 | 7.03 | 6.85 | 6.91 | 6.91 | -0.04 (-0.58%) | 9,358,000 |
13 Oct 2014 | HKD | 6.99 | 6.99 | 6.85 | 6.95 | 6.95 | -0.07 (-1.00%) | 8,346,413 |
10 Oct 2014 | HKD | 7.08 | 7.1 | 6.98 | 7.02 | 7.02 | -0.22 (-3.04%) | 16,108,900 |
9 Oct 2014 | HKD | 7.05 | 7.26 | 7.05 | 7.24 | 7.24 | +0.22 (+3.13%) | 19,000,130 |
8 Oct 2014 | HKD | 6.85 | 7.1 | 6.85 | 7.02 | 7.02 | +0.03 (+0.43%) | 7,579,300 |
7 Oct 2014 | HKD | 6.91 | 7 | 6.87 | 6.99 | 6.99 | +0.04 (+0.58%) | 4,644,000 |
6 Oct 2014 | HKD | 6.9 | 7 | 6.84 | 6.95 | 6.95 | +0.09 (+1.31%) | 14,585,428 |
3 Oct 2014 | HKD | 6.83 | 6.9 | 6.81 | 6.86 | 6.86 | +0.03 (+0.44%) | 8,581,693 |
2 Oct 2014 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 6.84 | 6.95 | 6.8 | 6.83 | 6.83 | -0.11 (-1.59%) | 18,389,477 |
29 Sep 2014 | HKD | 6.95 | 6.95 | 6.82 | 6.94 | 6.94 | -0.1 (-1.42%) | 15,857,000 |
26 Sep 2014 | HKD | 6.96 | 7.08 | 6.95 | 7.04 | 7.04 | +0.01 (+0.14%) | 9,833,775 |
25 Sep 2014 | HKD | 7 | 7.15 | 6.98 | 7.03 | 7.03 | +0.12 (+1.74%) | 13,872,000 |
24 Sep 2014 | HKD | 6.85 | 7.01 | 6.85 | 6.91 | 6.91 | +0.01 (+0.14%) | 16,822,230 |
23 Sep 2014 | HKD | 6.93 | 7.02 | 6.89 | 6.9 | 6.9 | -0.11 (-1.57%) | 11,695,923 |
22 Sep 2014 | HKD | 6.96 | 7.04 | 6.93 | 7.01 | 7.01 | +0.01 (+0.14%) | 9,466,400 |
19 Sep 2014 | HKD | 7.11 | 7.11 | 6.95 | 7 | 7 | -0.07 (-0.99%) | 21,786,000 |
18 Sep 2014 | HKD | 7.22 | 7.24 | 7.01 | 7.07 | 7.07 | -0.05 (-0.70%) | 10,244,477 |
17 Sep 2014 | HKD | 7.04 | 7.14 | 7 | 7.12 | 7.12 | +0.13 (+1.86%) | 14,745,268 |
16 Sep 2014 | HKD | 7.08 | 7.14 | 6.99 | 6.99 | 6.99 | -0.05 (-0.71%) | 7,742,000 |
15 Sep 2014 | HKD | 7.09 | 7.22 | 6.96 | 7.04 | 7.04 | -0.1 (-1.40%) | 13,515,960 |
12 Sep 2014 | HKD | 7.2 | 7.23 | 7.1 | 7.14 | 7.14 | -0.06 (-0.83%) | 10,473,876 |
11 Sep 2014 | HKD | 7.2 | 7.34 | 7.18 | 7.2 | 7.2 | +0.04 (+0.56%) | 13,827,000 |
10 Sep 2014 | HKD | 7.1 | 7.23 | 7.04 | 7.16 | 7.16 | +0.13 (+1.85%) | 17,914,503 |
9 Sep 2014 | HKD | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 7.15 | 7.4 | 7.02 | 7.03 | 7.03 | -0.07 (-0.99%) | 22,613,000 |
5 Sep 2014 | HKD | 7.39 | 7.65 | 7.08 | 7.1 | 7.1 | -0.04 (-0.56%) | 55,785,648 |