Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2014 | HKD | 6.5 | 6.71 | 6.39 | 6.71 | 6.71 | +0.21 (+3.23%) | 2,973,000 |
4 Dec 2014 | HKD | 6.73 | 6.79 | 6.43 | 6.5 | 6.5 | -0.23 (-3.42%) | 2,493,265 |
3 Dec 2014 | HKD | 6.95 | 7 | 6.7 | 6.73 | 6.73 | -0.29 (-4.13%) | 2,422,744 |
2 Dec 2014 | HKD | 7.05 | 7.13 | 6.89 | 7.02 | 7.02 | +0.02 (+0.29%) | 2,929,000 |
1 Dec 2014 | HKD | 6.86 | 7.02 | 6.77 | 7 | 7 | +0.17 (+2.49%) | 3,587,000 |
28 Nov 2014 | HKD | 6.96 | 6.96 | 6.8 | 6.83 | 6.83 | -0.18 (-2.57%) | 2,921,000 |
27 Nov 2014 | HKD | 7.12 | 7.12 | 6.88 | 7.01 | 7.01 | -0.1 (-1.41%) | 2,435,204 |
26 Nov 2014 | HKD | 7.5 | 7.5 | 7.02 | 7.11 | 7.11 | -0.29 (-3.92%) | 2,478,762 |
25 Nov 2014 | HKD | 7.26 | 7.46 | 7.23 | 7.4 | 7.4 | +0.16 (+2.21%) | 4,107,138 |
24 Nov 2014 | HKD | 7.44 | 7.44 | 7.18 | 7.24 | 7.24 | +0.13 (+1.83%) | 2,588,000 |
21 Nov 2014 | HKD | 7.09 | 7.13 | 6.97 | 7.11 | 7.11 | +0.12 (+1.72%) | 2,809,700 |
20 Nov 2014 | HKD | 7.49 | 7.49 | 6.95 | 6.99 | 6.99 | -0.14 (-1.96%) | 3,746,000 |
19 Nov 2014 | HKD | 7.44 | 7.44 | 7.12 | 7.13 | 7.13 | -0.31 (-4.17%) | 4,365,000 |
18 Nov 2014 | HKD | 7.39 | 7.59 | 7.22 | 7.44 | 7.44 | +0.39 (+5.53%) | 4,330,214 |
17 Nov 2014 | HKD | 7.09 | 7.09 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,550,000 |
14 Nov 2014 | HKD | 7.1 | 7.1 | 6.8 | 7 | 7 | +0.1 (+1.45%) | 3,235,000 |
13 Nov 2014 | HKD | 6.91 | 6.96 | 6.84 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,328,282 |
12 Nov 2014 | HKD | 6.98 | 7.01 | 6.9 | 7 | 7 | +0.14 (+2.04%) | 3,553,000 |
11 Nov 2014 | HKD | 6.9 | 6.92 | 6.83 | 6.86 | 6.86 | -0.14 (-2.00%) | 5,342,000 |
10 Nov 2014 | HKD | 7.1 | 7.1 | 6.88 | 7 | 7 | -0.21 (-2.91%) | 9,018,462 |
7 Nov 2014 | HKD | 7.27 | 7.3 | 7.16 | 7.21 | 7.21 | -0.07 (-0.96%) | 871,056 |
6 Nov 2014 | HKD | 7.18 | 7.28 | 7.12 | 7.28 | 7.28 | +0.22 (+3.12%) | 3,071,200 |
5 Nov 2014 | HKD | 7.11 | 7.3 | 7.03 | 7.06 | 7.06 | -0.09 (-1.26%) | 1,984,200 |
4 Nov 2014 | HKD | 7.28 | 7.28 | 7.13 | 7.15 | 7.15 | -0.2 (-2.72%) | 2,226,064 |
3 Nov 2014 | HKD | 7.2 | 7.35 | 7.14 | 7.35 | 7.35 | +0.18 (+2.51%) | 1,841,000 |
31 Oct 2014 | HKD | 7.01 | 7.29 | 7.01 | 7.17 | 7.17 | +0.17 (+2.43%) | 1,765,020 |
30 Oct 2014 | HKD | 7.12 | 7.12 | 6.96 | 7 | 7 | -0.01 (-0.14%) | 2,104,800 |
29 Oct 2014 | HKD | 7 | 7.09 | 6.92 | 7.01 | 7.01 | +0.09 (+1.30%) | 3,803,000 |
28 Oct 2014 | HKD | 6.78 | 6.95 | 6.77 | 6.92 | 6.92 | +0.11 (+1.62%) | 2,105,612 |
27 Oct 2014 | HKD | 6.92 | 6.92 | 6.74 | 6.81 | 6.81 | -0.11 (-1.59%) | 5,509,150 |