Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 6.96 | 6.96 | 6.85 | 6.87 | 6.87 | -0.04 (-0.58%) | 2,424,134 |
8 Jan 2015 | HKD | 7.01 | 7.08 | 6.86 | 6.91 | 6.91 | -0.08 (-1.14%) | 2,807,800 |
7 Jan 2015 | HKD | 6.95 | 7.02 | 6.95 | 6.99 | 6.99 | +0.03 (+0.43%) | 1,853,400 |
6 Jan 2015 | HKD | 7.1 | 7.11 | 6.81 | 6.96 | 6.96 | -0.16 (-2.25%) | 3,472,000 |
5 Jan 2015 | HKD | 7.13 | 7.23 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 1,943,080 |
2 Jan 2015 | HKD | 7.28 | 7.28 | 7.12 | 7.13 | 7.13 | -0.08 (-1.11%) | 1,764,000 |
1 Jan 2015 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 7.19 | 7.27 | 7.19 | 7.21 | 7.21 | +0.01 (+0.14%) | 1,531,000 |
30 Dec 2014 | HKD | 7.18 | 7.23 | 7.17 | 7.2 | 7.2 | +0.01 (+0.14%) | 1,743,866 |
29 Dec 2014 | HKD | 7.2 | 7.23 | 7.12 | 7.19 | 7.19 | +0.04 (+0.56%) | 2,865,800 |
26 Dec 2014 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 7.15 | 7.2 | 7.11 | 7.15 | 7.15 | 0.0 (0.0%) | 1,128,334 |
23 Dec 2014 | HKD | 7.26 | 7.26 | 7.11 | 7.15 | 7.15 | -0.04 (-0.56%) | 2,604,000 |
22 Dec 2014 | HKD | 7.08 | 7.2 | 7.05 | 7.19 | 7.19 | +0.08 (+1.13%) | 2,181,188 |
19 Dec 2014 | HKD | 7.17 | 7.21 | 7.05 | 7.11 | 7.11 | -0.04 (-0.56%) | 3,588,028 |
18 Dec 2014 | HKD | 7.13 | 7.3 | 7.07 | 7.15 | 7.15 | +0.02 (+0.28%) | 4,361,100 |
17 Dec 2014 | HKD | 7.5 | 7.58 | 7.1 | 7.13 | 7.13 | -0.33 (-4.42%) | 6,666,100 |
16 Dec 2014 | HKD | 7.46 | 7.52 | 7.42 | 7.46 | 7.46 | -0.04 (-0.53%) | 5,445,759 |
15 Dec 2014 | HKD | 7.5 | 7.53 | 7.42 | 7.5 | 7.5 | -0.05 (-0.66%) | 3,773,080 |
12 Dec 2014 | HKD | 7.4 | 7.56 | 7.37 | 7.55 | 7.55 | +0.19 (+2.58%) | 4,995,560 |
11 Dec 2014 | HKD | 7.34 | 7.54 | 7.34 | 7.36 | 7.36 | -0.09 (-1.21%) | 5,980,586 |
10 Dec 2014 | HKD | 7.4 | 7.55 | 7.4 | 7.45 | 7.45 | +0.01 (+0.13%) | 3,091,834 |
9 Dec 2014 | HKD | 7.5 | 7.62 | 7.3 | 7.44 | 7.44 | -0.04 (-0.53%) | 4,298,006 |
8 Dec 2014 | HKD | 7.5 | 7.62 | 7.45 | 7.48 | 7.48 | -0.03 (-0.40%) | 3,902,400 |
5 Dec 2014 | HKD | 7.43 | 7.61 | 7.35 | 7.51 | 7.51 | +0.01 (+0.13%) | 7,620,444 |
4 Dec 2014 | HKD | 7.62 | 7.65 | 7.47 | 7.5 | 7.5 | -0.09 (-1.19%) | 5,375,680 |
3 Dec 2014 | HKD | 7.6 | 7.66 | 7.35 | 7.59 | 7.59 | -0.02 (-0.26%) | 8,875,520 |
2 Dec 2014 | HKD | 7.46 | 7.62 | 7.32 | 7.61 | 7.61 | +0.08 (+1.06%) | 6,602,324 |
1 Dec 2014 | HKD | 7.47 | 7.74 | 7.4 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,591,000 |