Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2015 | HKD | 6.37 | 6.37 | 6.14 | 6.19 | 6.19 | -0.1 (-1.59%) | 10,271,000 |
8 Jan 2015 | HKD | 6.61 | 6.61 | 6.27 | 6.29 | 6.29 | -0.25 (-3.82%) | 11,956,800 |
7 Jan 2015 | HKD | 6.8 | 6.8 | 6.45 | 6.54 | 6.54 | -0.3 (-4.39%) | 10,710,782 |
6 Jan 2015 | HKD | 6.78 | 6.89 | 6.76 | 6.84 | 6.84 | -0.03 (-0.44%) | 6,649,000 |
5 Jan 2015 | HKD | 6.77 | 7.04 | 6.76 | 6.87 | 6.87 | +0.04 (+0.59%) | 5,521,875 |
2 Jan 2015 | HKD | 6.88 | 6.93 | 6.8 | 6.83 | 6.83 | +0.03 (+0.44%) | 5,452,000 |
1 Jan 2015 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
31 Dec 2014 | HKD | 6.92 | 6.92 | 6.74 | 6.8 | 6.8 | -0.12 (-1.73%) | 2,996,350 |
30 Dec 2014 | HKD | 6.83 | 6.92 | 6.73 | 6.92 | 6.92 | +0.09 (+1.32%) | 3,825,546 |
29 Dec 2014 | HKD | 6.66 | 6.9 | 6.62 | 6.83 | 6.83 | +0.12 (+1.79%) | 3,507,564 |
26 Dec 2014 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
25 Dec 2014 | HKD | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 0 |
24 Dec 2014 | HKD | 6.72 | 6.76 | 6.7 | 6.71 | 6.71 | -0.07 (-1.03%) | 2,037,891 |
23 Dec 2014 | HKD | 6.75 | 6.87 | 6.71 | 6.78 | 6.78 | +0.03 (+0.44%) | 4,536,307 |
22 Dec 2014 | HKD | 6.82 | 6.95 | 6.7 | 6.75 | 6.75 | +0.01 (+0.15%) | 3,089,000 |
19 Dec 2014 | HKD | 7.09 | 7.09 | 6.7 | 6.74 | 6.74 | -0.21 (-3.02%) | 4,346,348 |
18 Dec 2014 | HKD | 6.87 | 7.09 | 6.86 | 6.95 | 6.95 | +0.22 (+3.27%) | 11,144,404 |
17 Dec 2014 | HKD | 6.96 | 6.96 | 6.6 | 6.73 | 6.73 | -0.2 (-2.89%) | 7,883,073 |
16 Dec 2014 | HKD | 7.04 | 7.12 | 6.91 | 6.93 | 6.93 | -0.2 (-2.81%) | 9,852,478 |
15 Dec 2014 | HKD | 7 | 7.2 | 6.78 | 7.13 | 7.13 | +0.08 (+1.13%) | 9,556,212 |
12 Dec 2014 | HKD | 6.84 | 7.13 | 6.81 | 7.05 | 7.05 | +0.18 (+2.62%) | 22,915,866 |
11 Dec 2014 | HKD | 6.71 | 6.88 | 6.69 | 6.87 | 6.87 | +0.17 (+2.54%) | 10,490,831 |
10 Dec 2014 | HKD | 6.52 | 6.85 | 6.51 | 6.7 | 6.7 | +0.31 (+4.85%) | 14,553,654 |
9 Dec 2014 | HKD | 6.46 | 6.57 | 6.3 | 6.39 | 6.39 | -0.09 (-1.39%) | 11,197,000 |
8 Dec 2014 | HKD | 6.43 | 6.54 | 6.42 | 6.48 | 6.48 | +0.04 (+0.62%) | 4,810,144 |
5 Dec 2014 | HKD | 6.4 | 6.58 | 6.4 | 6.44 | 6.44 | -0.07 (-1.08%) | 3,537,826 |
4 Dec 2014 | HKD | 6.6 | 6.6 | 6.37 | 6.51 | 6.51 | +0.05 (+0.77%) | 5,150,000 |
3 Dec 2014 | HKD | 6.56 | 6.63 | 6.41 | 6.46 | 6.46 | -0.1 (-1.52%) | 6,798,148 |
2 Dec 2014 | HKD | 6.4 | 6.57 | 6.39 | 6.56 | 6.56 | +0.13 (+2.02%) | 2,817,154 |
1 Dec 2014 | HKD | 6.62 | 6.62 | 6.4 | 6.43 | 6.43 | -0.19 (-2.87%) | 5,567,000 |