Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2015 | HKD | 7.71 | 7.76 | 7.57 | 7.59 | 7.59 | -0.17 (-2.19%) | 854,500 |
11 Mar 2015 | HKD | 7.76 | 7.79 | 7.72 | 7.76 | 7.76 | -0.03 (-0.39%) | 236,520 |
10 Mar 2015 | HKD | 7.77 | 7.84 | 7.69 | 7.79 | 7.79 | +0.1 (+1.30%) | 946,925 |
9 Mar 2015 | HKD | 7.61 | 7.82 | 7.58 | 7.69 | 7.69 | +0.06 (+0.79%) | 338,900 |
6 Mar 2015 | HKD | 7.61 | 7.64 | 7.57 | 7.63 | 7.63 | -0.03 (-0.39%) | 395,249 |
5 Mar 2015 | HKD | 7.73 | 7.73 | 7.63 | 7.66 | 7.66 | -0.03 (-0.39%) | 287,400 |
4 Mar 2015 | HKD | 7.54 | 7.71 | 7.51 | 7.69 | 7.69 | +0.15 (+1.99%) | 699,360 |
3 Mar 2015 | HKD | 7.57 | 7.65 | 7.45 | 7.54 | 7.54 | -0.15 (-1.95%) | 508,962 |
2 Mar 2015 | HKD | 7.73 | 7.78 | 7.63 | 7.69 | 7.69 | 0.0 (0.0%) | 391,801 |
27 Feb 2015 | HKD | 7.66 | 7.79 | 7.6 | 7.69 | 7.69 | +0.05 (+0.65%) | 703,720 |
26 Feb 2015 | HKD | 7.56 | 7.66 | 7.56 | 7.64 | 7.64 | +0.07 (+0.92%) | 579,219 |
25 Feb 2015 | HKD | 7.55 | 7.58 | 7.48 | 7.57 | 7.57 | +0.06 (+0.80%) | 340,738 |
17 Feb 2015 | HKD | 7.51 | 7.53 | 7.45 | 7.51 | 7.51 | +0.03 (+0.40%) | 191,840 |
16 Feb 2015 | HKD | 7.41 | 7.48 | 7.4 | 7.48 | 7.48 | +0.06 (+0.81%) | 211,440 |
13 Feb 2015 | HKD | 7.4 | 7.47 | 7.38 | 7.42 | 7.42 | +0.02 (+0.27%) | 311,811 |
12 Feb 2015 | HKD | 7.47 | 7.47 | 7.4 | 7.4 | 7.4 | -0.03 (-0.40%) | 131,280 |
11 Feb 2015 | HKD | 7.36 | 7.46 | 7.36 | 7.43 | 7.43 | +0.07 (+0.95%) | 327,040 |
10 Feb 2015 | HKD | 7.4 | 7.42 | 7.32 | 7.36 | 7.36 | 0.0 (0.0%) | 190,038 |
9 Feb 2015 | HKD | 7.36 | 7.36 | 7.26 | 7.36 | 7.36 | +0.07 (+0.96%) | 238,600 |
6 Feb 2015 | HKD | 7.31 | 7.39 | 7.26 | 7.29 | 7.29 | -0.02 (-0.27%) | 304,980 |
5 Feb 2015 | HKD | 7.48 | 7.48 | 7.3 | 7.31 | 7.31 | -0.08 (-1.08%) | 312,400 |
4 Feb 2015 | HKD | 7.49 | 7.52 | 7.39 | 7.39 | 7.39 | -0.05 (-0.67%) | 430,900 |
3 Feb 2015 | HKD | 7.44 | 7.49 | 7.35 | 7.44 | 7.44 | +0.08 (+1.09%) | 227,220 |
2 Feb 2015 | HKD | 7.45 | 7.47 | 7.33 | 7.36 | 7.36 | -0.11 (-1.47%) | 323,780 |
30 Jan 2015 | HKD | 7.35 | 7.5 | 7.3 | 7.47 | 7.47 | +0.12 (+1.63%) | 637,603 |
29 Jan 2015 | HKD | 7.47 | 7.47 | 7.2 | 7.35 | 7.35 | -0.12 (-1.61%) | 574,957 |
28 Jan 2015 | HKD | 7.58 | 7.59 | 7.45 | 7.47 | 7.47 | -0.17 (-2.23%) | 650,507 |
27 Jan 2015 | HKD | 7.64 | 7.65 | 7.53 | 7.64 | 7.64 | +0.05 (+0.66%) | 557,481 |
26 Jan 2015 | HKD | 7.6 | 7.68 | 7.52 | 7.59 | 7.59 | -0.01 (-0.13%) | 322,614 |
23 Jan 2015 | HKD | 7.8 | 7.8 | 7.57 | 7.6 | 7.6 | -0.17 (-2.19%) | 895,910 |