Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 5.52 | 5.56 | 5.36 | 5.36 | 5.36 | -0.16 (-2.90%) | 401,000 |
27 Nov 2014 | HKD | 5.55 | 5.77 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,002,500 |
26 Nov 2014 | HKD | 5.2 | 5.53 | 5.11 | 5.53 | 5.53 | +0.41 (+8.01%) | 1,729,000 |
25 Nov 2014 | HKD | 5.12 | 5.15 | 5.06 | 5.12 | 5.12 | -0.01 (-0.19%) | 691,000 |
24 Nov 2014 | HKD | 5.33 | 5.33 | 5.05 | 5.13 | 5.13 | -0.17 (-3.21%) | 2,187,000 |
21 Nov 2014 | HKD | 5.29 | 5.3 | 5.17 | 5.3 | 5.3 | -0.01 (-0.19%) | 258,000 |
20 Nov 2014 | HKD | 5.25 | 5.38 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 497,211 |
19 Nov 2014 | HKD | 5.29 | 5.39 | 5.27 | 5.28 | 5.28 | -0.06 (-1.12%) | 380,000 |
18 Nov 2014 | HKD | 5.49 | 5.49 | 5.28 | 5.34 | 5.34 | -0.12 (-2.20%) | 714,000 |
17 Nov 2014 | HKD | 5.31 | 5.48 | 5.3 | 5.46 | 5.46 | +0.16 (+3.02%) | 756,500 |
14 Nov 2014 | HKD | 5.39 | 5.39 | 5.25 | 5.3 | 5.3 | -0.01 (-0.19%) | 657,500 |
13 Nov 2014 | HKD | 5.36 | 5.4 | 5.2 | 5.31 | 5.31 | -0.06 (-1.12%) | 1,183,500 |
12 Nov 2014 | HKD | 5.33 | 5.44 | 5.29 | 5.37 | 5.37 | +0.05 (+0.94%) | 516,000 |
11 Nov 2014 | HKD | 5.36 | 5.45 | 5.32 | 5.32 | 5.32 | +0.03 (+0.57%) | 751,000 |
10 Nov 2014 | HKD | 5.57 | 5.58 | 5.25 | 5.29 | 5.29 | -0.22 (-3.99%) | 1,285,000 |
7 Nov 2014 | HKD | 5.55 | 5.6 | 5.51 | 5.51 | 5.51 | -0.05 (-0.90%) | 651,000 |
6 Nov 2014 | HKD | 5.63 | 5.64 | 5.56 | 5.56 | 5.56 | -0.07 (-1.24%) | 662,000 |
5 Nov 2014 | HKD | 5.69 | 5.73 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 572,500 |
4 Nov 2014 | HKD | 5.69 | 5.84 | 5.66 | 5.73 | 5.73 | +0.08 (+1.42%) | 891,500 |
3 Nov 2014 | HKD | 5.59 | 5.91 | 5.52 | 5.65 | 5.65 | +0.13 (+2.36%) | 640,000 |
31 Oct 2014 | HKD | 5.67 | 5.76 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 1,664,000 |
30 Oct 2014 | HKD | 5.74 | 6.12 | 5.58 | 5.6 | 5.6 | -0.06 (-1.06%) | 1,603,000 |
29 Oct 2014 | HKD | 5.74 | 5.77 | 5.52 | 5.66 | 5.66 | -0.1 (-1.74%) | 983,000 |
28 Oct 2014 | HKD | 5.81 | 5.99 | 5.63 | 5.76 | 5.76 | -0.05 (-0.86%) | 579,000 |
27 Oct 2014 | HKD | 5.92 | 5.98 | 5.77 | 5.81 | 5.81 | -0.22 (-3.65%) | 551,500 |
24 Oct 2014 | HKD | 6.09 | 6.09 | 5.96 | 6.03 | 6.03 | +0.02 (+0.33%) | 244,000 |
23 Oct 2014 | HKD | 6.14 | 6.14 | 6 | 6.01 | 6.01 | -0.06 (-0.99%) | 172,000 |
22 Oct 2014 | HKD | 5.98 | 6.14 | 5.98 | 6.07 | 6.07 | +0.03 (+0.50%) | 284,500 |
21 Oct 2014 | HKD | 6.01 | 6.06 | 5.88 | 6.04 | 6.04 | -0.02 (-0.33%) | 89,000 |
20 Oct 2014 | HKD | 6.15 | 6.15 | 6.01 | 6.06 | 6.06 | -0.05 (-0.82%) | 250,000 |