Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2015 | HKD | 6.91 | 6.97 | 6.83 | 6.93 | 6.93 | -0.01 (-0.14%) | 2,398,000 |
15 Jan 2015 | HKD | 6.93 | 7 | 6.9 | 6.94 | 6.94 | +0.01 (+0.14%) | 1,888,438 |
14 Jan 2015 | HKD | 6.9 | 7 | 6.88 | 6.93 | 6.93 | -0.01 (-0.14%) | 1,610,110 |
13 Jan 2015 | HKD | 6.96 | 7.05 | 6.87 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,005,421 |
12 Jan 2015 | HKD | 6.95 | 7.13 | 6.94 | 6.98 | 6.98 | +0.08 (+1.16%) | 2,324,000 |
9 Jan 2015 | HKD | 6.85 | 6.96 | 6.79 | 6.9 | 6.9 | +0.18 (+2.68%) | 6,972,739 |
8 Jan 2015 | HKD | 6.9 | 6.9 | 6.6 | 6.72 | 6.72 | -0.22 (-3.17%) | 8,394,000 |
7 Jan 2015 | HKD | 7.04 | 7.11 | 6.91 | 6.94 | 6.94 | -0.08 (-1.14%) | 1,190,177 |
6 Jan 2015 | HKD | 7.5 | 7.5 | 7.01 | 7.02 | 7.02 | -0.17 (-2.36%) | 3,388,600 |
5 Jan 2015 | HKD | 7.19 | 7.28 | 7.15 | 7.19 | 7.19 | -0.01 (-0.14%) | 3,431,264 |
2 Jan 2015 | HKD | 7.25 | 7.25 | 7 | 7.2 | 7.2 | +0.06 (+0.84%) | 1,567,875 |
1 Jan 2015 | HKD | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 7.18 | 7.21 | 7.11 | 7.14 | 7.14 | -0.01 (-0.14%) | 866,954 |
30 Dec 2014 | HKD | 7.19 | 7.23 | 7.05 | 7.15 | 7.15 | +0.02 (+0.28%) | 2,026,633 |
29 Dec 2014 | HKD | 7.04 | 7.28 | 7.04 | 7.13 | 7.13 | +0.05 (+0.71%) | 3,000,763 |
26 Dec 2014 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 7 | 7.13 | 6.93 | 7.08 | 7.08 | +0.15 (+2.16%) | 1,531,823 |
23 Dec 2014 | HKD | 6.98 | 7.11 | 6.86 | 6.93 | 6.93 | -0.12 (-1.70%) | 2,525,865 |
22 Dec 2014 | HKD | 7.05 | 7.07 | 6.96 | 7.05 | 7.05 | +0.06 (+0.86%) | 3,849,340 |
19 Dec 2014 | HKD | 6.9 | 7.05 | 6.87 | 6.99 | 6.99 | +0.09 (+1.30%) | 2,612,378 |
18 Dec 2014 | HKD | 6.85 | 6.93 | 6.66 | 6.9 | 6.9 | +0.05 (+0.73%) | 3,408,970 |
17 Dec 2014 | HKD | 7.01 | 7.01 | 6.78 | 6.85 | 6.85 | -0.02 (-0.29%) | 4,059,252 |
16 Dec 2014 | HKD | 7.05 | 7.05 | 6.82 | 6.87 | 6.87 | -0.15 (-2.14%) | 2,470,945 |
15 Dec 2014 | HKD | 6.75 | 7.1 | 6.75 | 7.02 | 7.02 | +0.2 (+2.93%) | 2,618,475 |
12 Dec 2014 | HKD | 6.93 | 6.98 | 6.76 | 6.82 | 6.82 | -0.11 (-1.59%) | 2,969,200 |
11 Dec 2014 | HKD | 7.01 | 7.01 | 6.76 | 6.93 | 6.93 | -0.03 (-0.43%) | 5,253,588 |
10 Dec 2014 | HKD | 6.9 | 7.04 | 6.85 | 6.96 | 6.96 | +0.07 (+1.02%) | 3,513,566 |
9 Dec 2014 | HKD | 6.86 | 6.99 | 6.77 | 6.89 | 6.89 | +0.07 (+1.03%) | 5,895,000 |
8 Dec 2014 | HKD | 6.66 | 6.88 | 6.56 | 6.82 | 6.82 | +0.11 (+1.64%) | 3,529,000 |