Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2014 | HKD | 6.7 | 6.73 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 488,000 |
8 Oct 2014 | HKD | 6.7 | 6.73 | 6.6 | 6.6 | 6.6 | -0.2 (-2.94%) | 533,500 |
7 Oct 2014 | HKD | 6.81 | 6.89 | 6.75 | 6.8 | 6.8 | +0.04 (+0.59%) | 387,500 |
6 Oct 2014 | HKD | 6.69 | 6.89 | 6.69 | 6.76 | 6.76 | +0.07 (+1.05%) | 461,500 |
3 Oct 2014 | HKD | 6.52 | 6.75 | 6.39 | 6.69 | 6.69 | +0.01 (+0.15%) | 262,500 |
2 Oct 2014 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 6.76 | 6.76 | 6.45 | 6.68 | 6.68 | -0.01 (-0.15%) | 613,500 |
29 Sep 2014 | HKD | 6.82 | 6.82 | 6.68 | 6.69 | 6.69 | -0.39 (-5.51%) | 1,007,500 |
26 Sep 2014 | HKD | 6.82 | 7.24 | 6.65 | 7.08 | 7.08 | +0.13 (+1.87%) | 1,114,500 |
25 Sep 2014 | HKD | 6.75 | 7.47 | 6.75 | 6.95 | 6.95 | +0.56 (+8.76%) | 2,926,604 |
24 Sep 2014 | HKD | 6.38 | 6.49 | 6.33 | 6.39 | 6.39 | -0.06 (-0.93%) | 430,500 |
23 Sep 2014 | HKD | 6.5 | 6.5 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 438,500 |
22 Sep 2014 | HKD | 6.51 | 6.62 | 6.41 | 6.45 | 6.45 | -0.15 (-2.27%) | 687,000 |
19 Sep 2014 | HKD | 6.71 | 6.82 | 6.55 | 6.6 | 6.6 | -0.14 (-2.08%) | 511,500 |
18 Sep 2014 | HKD | 6.65 | 6.85 | 6.6 | 6.74 | 6.74 | +0.14 (+2.12%) | 374,500 |
17 Sep 2014 | HKD | 6.73 | 6.75 | 6.51 | 6.6 | 6.6 | -0.12 (-1.79%) | 318,500 |
16 Sep 2014 | HKD | 6.52 | 6.85 | 6.5 | 6.72 | 6.72 | +0.08 (+1.20%) | 256,604 |
15 Sep 2014 | HKD | 6.8 | 6.89 | 6.63 | 6.64 | 6.64 | -0.14 (-2.06%) | 379,000 |
12 Sep 2014 | HKD | 6.72 | 6.92 | 6.7 | 6.78 | 6.78 | -0.02 (-0.29%) | 486,500 |
11 Sep 2014 | HKD | 7 | 7.04 | 6.63 | 6.8 | 6.8 | -0.24 (-3.41%) | 1,212,000 |
10 Sep 2014 | HKD | 7.16 | 7.16 | 7.01 | 7.04 | 7.04 | -0.11 (-1.54%) | 485,500 |
9 Sep 2014 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 7.08 | 7.26 | 7.03 | 7.15 | 7.15 | +0.09 (+1.27%) | 614,000 |
5 Sep 2014 | HKD | 7.05 | 7.16 | 7 | 7.06 | 7.06 | -0.03 (-0.42%) | 362,000 |
4 Sep 2014 | HKD | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 376,000 |
3 Sep 2014 | HKD | 7.1 | 7.17 | 7.08 | 7.09 | 7.09 | +0.02 (+0.28%) | 452,500 |
2 Sep 2014 | HKD | 7.13 | 7.21 | 7.03 | 7.07 | 7.07 | -0.06 (-0.84%) | 1,230,500 |
1 Sep 2014 | HKD | 7.31 | 7.38 | 7.11 | 7.13 | 7.13 | -0.17 (-2.33%) | 449,500 |
29 Aug 2014 | HKD | 7.25 | 7.4 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 772,500 |