Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2015 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
19 Feb 2015 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
18 Feb 2015 | HKD | 5.8 | 5.85 | 5.78 | 5.78 | 5.78 | -0.04 (-0.69%) | 5,749,000 |
17 Feb 2015 | HKD | 5.9 | 5.92 | 5.81 | 5.82 | 5.82 | -0.06 (-1.02%) | 2,181,000 |
16 Feb 2015 | HKD | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 1,719,000 |
13 Feb 2015 | HKD | 5.87 | 5.97 | 5.83 | 5.88 | 5.88 | +0.05 (+0.86%) | 5,269,000 |
12 Feb 2015 | HKD | 5.89 | 5.89 | 5.79 | 5.83 | 5.83 | -0.02 (-0.34%) | 10,941,000 |
11 Feb 2015 | HKD | 5.86 | 5.93 | 5.82 | 5.85 | 5.85 | +0.06 (+1.04%) | 3,781,120 |
10 Feb 2015 | HKD | 5.87 | 5.89 | 5.77 | 5.79 | 5.79 | -0.06 (-1.03%) | 8,223,800 |
9 Feb 2015 | HKD | 5.82 | 5.89 | 5.75 | 5.85 | 5.85 | -0.12 (-2.01%) | 5,503,000 |
6 Feb 2015 | HKD | 6.07 | 6.07 | 5.94 | 5.97 | 5.97 | -0.04 (-0.67%) | 4,150,260 |
5 Feb 2015 | HKD | 6 | 6.1 | 5.97 | 6.01 | 6.01 | +0.07 (+1.18%) | 10,015,070 |
4 Feb 2015 | HKD | 6.14 | 6.14 | 5.85 | 5.94 | 5.94 | -0.02 (-0.34%) | 12,339,053 |
3 Feb 2015 | HKD | 5.93 | 6.04 | 5.89 | 5.96 | 5.96 | +0.31 (+5.49%) | 20,918,500 |
2 Feb 2015 | HKD | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -0.06 (-1.05%) | 7,203,568 |
30 Jan 2015 | HKD | 5.75 | 5.83 | 5.69 | 5.71 | 5.71 | +0.02 (+0.35%) | 7,745,000 |
29 Jan 2015 | HKD | 5.68 | 5.76 | 5.65 | 5.69 | 5.69 | 0.0 (0.0%) | 20,111,700 |
28 Jan 2015 | HKD | 5.7 | 5.75 | 5.68 | 5.69 | 5.69 | 0.0 (0.0%) | 5,126,699 |
27 Jan 2015 | HKD | 5.84 | 5.84 | 5.68 | 5.69 | 5.69 | -0.13 (-2.23%) | 17,529,000 |
26 Jan 2015 | HKD | 5.9 | 5.9 | 5.76 | 5.82 | 5.82 | -0.03 (-0.51%) | 4,305,962 |
23 Jan 2015 | HKD | 5.95 | 6 | 5.81 | 5.85 | 5.85 | 0.0 (0.0%) | 19,084,679 |
22 Jan 2015 | HKD | 5.89 | 5.98 | 5.81 | 5.85 | 5.85 | -0.05 (-0.85%) | 8,712,000 |
21 Jan 2015 | HKD | 5.69 | 5.92 | 5.62 | 5.9 | 5.9 | +0.24 (+4.24%) | 10,281,593 |
20 Jan 2015 | HKD | 5.68 | 5.87 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 5,686,992 |
19 Jan 2015 | HKD | 5.8 | 5.84 | 5.61 | 5.68 | 5.68 | -0.12 (-2.07%) | 10,047,000 |
16 Jan 2015 | HKD | 5.96 | 5.97 | 5.79 | 5.8 | 5.8 | -0.14 (-2.36%) | 12,134,872 |
15 Jan 2015 | HKD | 5.85 | 5.97 | 5.85 | 5.94 | 5.94 | +0.09 (+1.54%) | 7,733,760 |
14 Jan 2015 | HKD | 6.2 | 6.25 | 5.82 | 5.85 | 5.85 | -0.34 (-5.49%) | 19,688,000 |
13 Jan 2015 | HKD | 6.09 | 6.21 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 8,573,036 |
12 Jan 2015 | HKD | 6.12 | 6.15 | 5.9 | 6.07 | 6.07 | -0.12 (-1.94%) | 10,714,000 |