Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2014 | HKD | 3.15 | 3.18 | 3.15 | 3.16 | 3.16 | -0.01 (-0.32%) | 270,000 |
26 Nov 2014 | HKD | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 456,000 |
25 Nov 2014 | HKD | 3.18 | 3.2 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,794,000 |
24 Nov 2014 | HKD | 3.24 | 3.27 | 3.17 | 3.18 | 3.18 | -0.06 (-1.85%) | 1,246,000 |
21 Nov 2014 | HKD | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | +0.1 (+3.18%) | 5,030,000 |
20 Nov 2014 | HKD | 3.08 | 3.14 | 3.07 | 3.14 | 3.14 | +0.08 (+2.61%) | 1,014,000 |
19 Nov 2014 | HKD | 3.1 | 3.11 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,816,000 |
18 Nov 2014 | HKD | 3.05 | 3.15 | 3.05 | 3.1 | 3.1 | +0.06 (+1.97%) | 2,647,381 |
17 Nov 2014 | HKD | 3.12 | 3.15 | 3.03 | 3.04 | 3.04 | -0.07 (-2.25%) | 5,166,000 |
14 Nov 2014 | HKD | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | +0.03 (+0.97%) | 233,000 |
13 Nov 2014 | HKD | 3.09 | 3.1 | 3.07 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,103,000 |
12 Nov 2014 | HKD | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 2,493,000 |
11 Nov 2014 | HKD | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | +0.01 (+0.32%) | 944,000 |
10 Nov 2014 | HKD | 3.15 | 3.15 | 3.01 | 3.1 | 3.1 | -0.05 (-1.59%) | 1,284,000 |
7 Nov 2014 | HKD | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | +0.01 (+0.32%) | 2,699,540 |
6 Nov 2014 | HKD | 3 | 3.15 | 3 | 3.14 | 3.14 | +0.16 (+5.37%) | 3,878,253 |
5 Nov 2014 | HKD | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 3,886,380 |
4 Nov 2014 | HKD | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 8,620,000 |
3 Nov 2014 | HKD | 3.13 | 3.13 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 1,417,000 |
31 Oct 2014 | HKD | 3.02 | 3.11 | 3 | 3.09 | 3.09 | +0.1 (+3.34%) | 2,232,000 |
30 Oct 2014 | HKD | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,383,000 |
29 Oct 2014 | HKD | 3.05 | 3.06 | 3 | 3 | 3 | -0.03 (-0.99%) | 722,190 |
28 Oct 2014 | HKD | 2.89 | 3.07 | 2.88 | 3.03 | 3.03 | +0.15 (+5.21%) | 2,980,054 |
27 Oct 2014 | HKD | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 1,580,000 |
24 Oct 2014 | HKD | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -0.05 (-1.68%) | 926,000 |
23 Oct 2014 | HKD | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | +0.04 (+1.36%) | 2,030,000 |
22 Oct 2014 | HKD | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,892,000 |
21 Oct 2014 | HKD | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | +0.08 (+2.76%) | 2,255,142 |
20 Oct 2014 | HKD | 2.85 | 2.95 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 2,460,000 |
17 Oct 2014 | HKD | 2.88 | 2.93 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,888,000 |