Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 32.3 | 32.9 | 32.3 | 32.5 | 32.5 | +0.2 (+0.62%) | 1,355,634 |
27 Nov 2014 | HKD | 32.9 | 32.95 | 32.25 | 32.3 | 32.3 | -0.6 (-1.82%) | 1,582,262 |
26 Nov 2014 | HKD | 32.55 | 32.95 | 32.2 | 32.9 | 32.9 | +0.5 (+1.54%) | 2,196,556 |
25 Nov 2014 | HKD | 32.75 | 32.75 | 32.25 | 32.4 | 32.4 | +0.05 (+0.15%) | 1,951,608 |
24 Nov 2014 | HKD | 32.3 | 32.75 | 32.2 | 32.35 | 32.35 | +0.3 (+0.94%) | 1,708,418 |
21 Nov 2014 | HKD | 32.2 | 32.2 | 31.95 | 32.05 | 32.05 | -0.15 (-0.47%) | 1,082,299 |
20 Nov 2014 | HKD | 32.6 | 32.6 | 32.1 | 32.2 | 32.2 | -0.2 (-0.62%) | 1,383,100 |
19 Nov 2014 | HKD | 32.1 | 32.6 | 32.05 | 32.4 | 32.4 | -0.15 (-0.46%) | 942,046 |
18 Nov 2014 | HKD | 32.6 | 32.8 | 32.2 | 32.55 | 32.55 | -0.15 (-0.46%) | 2,036,171 |
17 Nov 2014 | HKD | 32.55 | 32.95 | 32.4 | 32.7 | 32.7 | +0.2 (+0.62%) | 2,310,323 |
14 Nov 2014 | HKD | 32.2 | 32.65 | 32.15 | 32.5 | 32.5 | +0.35 (+1.09%) | 1,056,149 |
13 Nov 2014 | HKD | 32.15 | 32.45 | 32.05 | 32.15 | 32.15 | 0.0 (0.0%) | 1,387,841 |
12 Nov 2014 | HKD | 32 | 32.4 | 31.8 | 32.15 | 32.15 | +0.05 (+0.16%) | 1,495,894 |
11 Nov 2014 | HKD | 32.2 | 32.55 | 31.9 | 32.1 | 32.1 | -0.2 (-0.62%) | 1,707,757 |
10 Nov 2014 | HKD | 33.5 | 33.8 | 32.25 | 32.3 | 32.3 | +0.4 (+1.25%) | 1,925,715 |
7 Nov 2014 | HKD | 32.1 | 32.25 | 31.7 | 31.9 | 31.9 | -0.15 (-0.47%) | 716,344 |
6 Nov 2014 | HKD | 32.2 | 32.45 | 31.75 | 32.05 | 32.05 | -0.3 (-0.93%) | 1,191,210 |
5 Nov 2014 | HKD | 32.15 | 32.55 | 32 | 32.35 | 32.35 | 0.0 (0.0%) | 927,970 |
4 Nov 2014 | HKD | 31.95 | 32.6 | 31.9 | 32.35 | 32.35 | +0.25 (+0.78%) | 1,200,322 |
3 Nov 2014 | HKD | 32.45 | 32.45 | 32 | 32.1 | 32.1 | -0.3 (-0.93%) | 709,432 |
31 Oct 2014 | HKD | 32.1 | 32.6 | 31.75 | 32.4 | 32.4 | +0.4 (+1.25%) | 1,535,413 |
30 Oct 2014 | HKD | 32 | 32.55 | 31.8 | 32 | 32 | -0.1 (-0.31%) | 1,578,040 |
29 Oct 2014 | HKD | 32.3 | 32.3 | 31.85 | 32.1 | 32.1 | +0.1 (+0.31%) | 1,730,120 |
28 Oct 2014 | HKD | 31.35 | 32.1 | 31.15 | 32 | 32 | +0.85 (+2.73%) | 1,656,606 |
27 Oct 2014 | HKD | 31.7 | 31.7 | 31.05 | 31.15 | 31.15 | -0.3 (-0.95%) | 628,156 |
24 Oct 2014 | HKD | 31.65 | 31.65 | 31.1 | 31.45 | 31.45 | 0.0 (0.0%) | 382,257 |
23 Oct 2014 | HKD | 31.45 | 31.5 | 31.1 | 31.45 | 31.45 | -0.05 (-0.16%) | 988,180 |
22 Oct 2014 | HKD | 31.25 | 31.55 | 31.1 | 31.5 | 31.5 | +0.4 (+1.29%) | 1,966,540 |
21 Oct 2014 | HKD | 31.2 | 31.45 | 30.9 | 31.1 | 31.1 | 0.0 (0.0%) | 1,220,035 |
20 Oct 2014 | HKD | 31.2 | 31.6 | 31.05 | 31.1 | 31.1 | 0.0 (0.0%) | 2,453,118 |