Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2015 | HKD | 7.73 | 7.73 | 7.59 | 7.69 | 7.69 | -0.04 (-0.52%) | 18,500 |
24 Mar 2015 | HKD | 7.72 | 7.76 | 7.6 | 7.73 | 7.73 | +0.08 (+1.05%) | 128,000 |
23 Mar 2015 | HKD | 7.89 | 7.98 | 7.6 | 7.65 | 7.65 | -0.24 (-3.04%) | 416,500 |
20 Mar 2015 | HKD | 7.6 | 8.18 | 7.57 | 7.89 | 7.89 | +0.32 (+4.23%) | 1,601,300 |
19 Mar 2015 | HKD | 7.59 | 7.59 | 7.5 | 7.57 | 7.57 | -0.02 (-0.26%) | 58,500 |
18 Mar 2015 | HKD | 7.57 | 7.59 | 7.56 | 7.59 | 7.59 | +0.04 (+0.53%) | 114,252 |
17 Mar 2015 | HKD | 7.57 | 7.57 | 7.5 | 7.55 | 7.55 | +0.01 (+0.13%) | 55,500 |
16 Mar 2015 | HKD | 7.54 | 7.55 | 7.5 | 7.54 | 7.54 | 0.0 (0.0%) | 66,000 |
13 Mar 2015 | HKD | 7.5 | 7.56 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 97,000 |
12 Mar 2015 | HKD | 7.36 | 7.5 | 7.36 | 7.5 | 7.5 | +0.17 (+2.32%) | 125,000 |
11 Mar 2015 | HKD | 7.11 | 7.33 | 7.06 | 7.33 | 7.33 | +0.13 (+1.81%) | 207,500 |
10 Mar 2015 | HKD | 7.25 | 7.25 | 7.15 | 7.2 | 7.2 | -0.11 (-1.50%) | 36,000 |
9 Mar 2015 | HKD | 7.31 | 7.31 | 7.3 | 7.31 | 7.31 | 0.0 (0.0%) | 10,500 |
6 Mar 2015 | HKD | 7.3 | 7.31 | 7.21 | 7.31 | 7.31 | -0.01 (-0.14%) | 40,000 |
5 Mar 2015 | HKD | 7.39 | 7.43 | 7.31 | 7.32 | 7.32 | -0.11 (-1.48%) | 45,000 |
4 Mar 2015 | HKD | 7.43 | 7.52 | 7.4 | 7.43 | 7.43 | -0.09 (-1.20%) | 96,000 |
3 Mar 2015 | HKD | 7.46 | 7.53 | 7.44 | 7.52 | 7.52 | -0.01 (-0.13%) | 44,500 |
2 Mar 2015 | HKD | 7.46 | 7.53 | 7.46 | 7.53 | 7.53 | +0.07 (+0.94%) | 30,000 |
27 Feb 2015 | HKD | 7.54 | 7.54 | 7.45 | 7.46 | 7.46 | -0.08 (-1.06%) | 29,500 |
26 Feb 2015 | HKD | 7.56 | 7.59 | 7.46 | 7.54 | 7.54 | +0.04 (+0.53%) | 27,000 |
25 Feb 2015 | HKD | 7.52 | 7.52 | 7.5 | 7.5 | 7.5 | +0.03 (+0.40%) | 9,000 |
24 Feb 2015 | HKD | 7.47 | 7.5 | 7.46 | 7.47 | 7.47 | -0.01 (-0.13%) | 16,000 |
23 Feb 2015 | HKD | 7.48 | 7.5 | 7.47 | 7.48 | 7.48 | -0.11 (-1.45%) | 14,000 |
20 Feb 2015 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.0 (0.0%) | 0 |
17 Feb 2015 | HKD | 7.47 | 7.65 | 7.47 | 7.59 | 7.59 | +0.04 (+0.53%) | 127,500 |
16 Feb 2015 | HKD | 7.47 | 7.55 | 7.47 | 7.55 | 7.55 | 0.0 (0.0%) | 35,500 |
13 Feb 2015 | HKD | 7.6 | 7.6 | 7.55 | 7.55 | 7.55 | -0.05 (-0.66%) | 11,500 |
12 Feb 2015 | HKD | 7.5 | 7.6 | 7.47 | 7.6 | 7.6 | +0.15 (+2.01%) | 4,936,500 |