Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2014 | HKD | 6.8 | 7.1 | 6.8 | 6.9 | 5.75 | +0.04 (+0.58%) | 1,402,200 |
16 Oct 2014 | HKD | 6.89 | 7 | 6.8 | 6.86 | 5.7167 | -0.14 (-2.00%) | 1,818,000 |
15 Oct 2014 | HKD | 6.99 | 7.02 | 6.92 | 7 | 5.8333 | +0.02 (+0.29%) | 1,601,400 |
14 Oct 2014 | HKD | 7.09 | 7.09 | 6.88 | 6.98 | 5.8167 | -0.1 (-1.41%) | 2,545,200 |
13 Oct 2014 | HKD | 7.06 | 7.15 | 6.95 | 7.08 | 5.9 | +0.01 (+0.14%) | 922,200 |
10 Oct 2014 | HKD | 7.07 | 7.1 | 6.95 | 7.07 | 5.8917 | -0.03 (-0.42%) | 1,143,600 |
9 Oct 2014 | HKD | 7.06 | 7.1 | 6.95 | 7.1 | 5.9167 | +0.05 (+0.71%) | 1,435,200 |
8 Oct 2014 | HKD | 6.93 | 7.2 | 6.93 | 7.05 | 5.875 | -0.14 (-1.95%) | 744,600 |
7 Oct 2014 | HKD | 7.2 | 7.25 | 7.05 | 7.19 | 5.9917 | -0.01 (-0.14%) | 2,258,400 |
6 Oct 2014 | HKD | 6.98 | 7.2 | 6.98 | 7.2 | 6 | +0.06 (+0.84%) | 456,600 |
3 Oct 2014 | HKD | 7.1 | 7.19 | 7.01 | 7.14 | 5.95 | +0.14 (+2.00%) | 184,800 |
2 Oct 2014 | HKD | 7 | 7 | 7 | 7 | 5.8333 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 7 | 7 | 7 | 7 | 5.8333 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 6.97 | 7.05 | 6.78 | 7 | 5.8333 | -0.05 (-0.71%) | 1,075,800 |
29 Sep 2014 | HKD | 7.1 | 7.12 | 6.96 | 7.05 | 5.875 | -0.15 (-2.08%) | 649,800 |
26 Sep 2014 | HKD | 7.19 | 7.24 | 7.05 | 7.2 | 6 | +0.01 (+0.14%) | 911,400 |
25 Sep 2014 | HKD | 7.06 | 7.22 | 7.05 | 7.19 | 5.9917 | -0.01 (-0.14%) | 1,047,000 |
24 Sep 2014 | HKD | 7.45 | 7.45 | 7.04 | 7.2 | 6 | +0.07 (+0.98%) | 1,059,000 |
23 Sep 2014 | HKD | 7.35 | 7.35 | 7.05 | 7.13 | 5.9417 | -0.23 (-3.13%) | 2,233,800 |
22 Sep 2014 | HKD | 7.16 | 7.4 | 7.09 | 7.36 | 6.1333 | +0.2 (+2.79%) | 516,600 |
19 Sep 2014 | HKD | 7.19 | 7.19 | 7.06 | 7.16 | 5.9667 | -0.15 (-2.05%) | 973,200 |
18 Sep 2014 | HKD | 7.4 | 7.4 | 7.11 | 7.31 | 6.0917 | -0.13 (-1.75%) | 1,055,400 |
17 Sep 2014 | HKD | 7.18 | 7.55 | 7.14 | 7.44 | 6.2 | +0.22 (+3.05%) | 998,400 |
16 Sep 2014 | HKD | 7.37 | 7.38 | 7.1 | 7.22 | 6.0167 | -0.18 (-2.43%) | 1,073,400 |
15 Sep 2014 | HKD | 7.32 | 7.4 | 7.25 | 7.4 | 6.1667 | +0.08 (+1.09%) | 616,200 |
12 Sep 2014 | HKD | 7.33 | 7.43 | 7.17 | 7.32 | 6.1 | -0.01 (-0.14%) | 249,600 |
11 Sep 2014 | HKD | 7.51 | 7.6 | 7.26 | 7.33 | 6.1083 | -0.17 (-2.27%) | 735,000 |
10 Sep 2014 | HKD | 7.03 | 7.65 | 7 | 7.5 | 6.25 | +0.47 (+6.69%) | 1,918,200 |
9 Sep 2014 | HKD | 7.03 | 7.03 | 7.03 | 7.03 | 5.8583 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 7 | 7.15 | 6.9 | 7.03 | 5.8583 | -0.01 (-0.14%) | 339,600 |