Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2014 | HKD | 6.6 | 6.66 | 6.6 | 6.62 | 6.62 | +0.01 (+0.15%) | 4,245,000 |
27 Nov 2014 | HKD | 6.68 | 6.68 | 6.56 | 6.61 | 6.61 | 0.0 (0.0%) | 4,463,600 |
26 Nov 2014 | HKD | 6.48 | 6.65 | 6.48 | 6.61 | 6.61 | +0.21 (+3.28%) | 7,468,974 |
25 Nov 2014 | HKD | 6.5 | 6.5 | 6.36 | 6.4 | 6.4 | -0.15 (-2.29%) | 4,693,482 |
24 Nov 2014 | HKD | 6.35 | 6.87 | 6.35 | 6.55 | 6.55 | +0.55 (+9.17%) | 19,071,500 |
21 Nov 2014 | HKD | 6 | 6.08 | 5.99 | 6 | 6 | -0.02 (-0.33%) | 1,597,200 |
20 Nov 2014 | HKD | 6.12 | 6.12 | 5.96 | 6.02 | 6.02 | -0.07 (-1.15%) | 4,399,000 |
19 Nov 2014 | HKD | 6.06 | 6.12 | 6.02 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,804,200 |
18 Nov 2014 | HKD | 6.2 | 6.2 | 6.05 | 6.1 | 6.1 | -0.01 (-0.16%) | 2,537,822 |
17 Nov 2014 | HKD | 6.14 | 6.14 | 6.02 | 6.11 | 6.11 | -0.03 (-0.49%) | 3,314,000 |
14 Nov 2014 | HKD | 6.25 | 6.25 | 6.1 | 6.14 | 6.14 | -0.1 (-1.60%) | 4,614,000 |
13 Nov 2014 | HKD | 6.18 | 6.29 | 6.17 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,653,222 |
12 Nov 2014 | HKD | 6.32 | 6.34 | 6.16 | 6.18 | 6.18 | -0.12 (-1.90%) | 4,399,354 |
11 Nov 2014 | HKD | 6.22 | 6.42 | 6.21 | 6.3 | 6.3 | +0.07 (+1.12%) | 11,189,000 |
10 Nov 2014 | HKD | 6.1 | 6.26 | 6.04 | 6.23 | 6.23 | +0.13 (+2.13%) | 5,907,000 |
7 Nov 2014 | HKD | 6.1 | 6.1 | 6.01 | 6.1 | 6.1 | +0.08 (+1.33%) | 2,487,743 |
6 Nov 2014 | HKD | 6.13 | 6.13 | 5.97 | 6.02 | 6.02 | -0.03 (-0.50%) | 3,381,800 |
5 Nov 2014 | HKD | 6.11 | 6.11 | 5.95 | 6.05 | 6.05 | -0.06 (-0.98%) | 1,932,000 |
4 Nov 2014 | HKD | 6.07 | 6.19 | 6.07 | 6.11 | 6.11 | +0.04 (+0.66%) | 3,093,000 |
3 Nov 2014 | HKD | 6.02 | 6.2 | 6.02 | 6.07 | 6.07 | +0.06 (+1.00%) | 3,884,050 |
31 Oct 2014 | HKD | 6 | 6.11 | 5.98 | 6.01 | 6.01 | +0.06 (+1.01%) | 5,830,708 |
30 Oct 2014 | HKD | 5.87 | 6 | 5.86 | 5.95 | 5.95 | +0.1 (+1.71%) | 3,837,000 |
29 Oct 2014 | HKD | 5.78 | 5.87 | 5.78 | 5.85 | 5.85 | +0.11 (+1.92%) | 2,911,000 |
28 Oct 2014 | HKD | 5.77 | 5.77 | 5.69 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,632,000 |
27 Oct 2014 | HKD | 5.82 | 5.82 | 5.69 | 5.76 | 5.76 | -0.12 (-2.04%) | 5,378,282 |
24 Oct 2014 | HKD | 5.87 | 5.95 | 5.78 | 5.88 | 5.88 | +0.11 (+1.91%) | 3,017,000 |
23 Oct 2014 | HKD | 5.86 | 5.86 | 5.69 | 5.77 | 5.77 | -0.06 (-1.03%) | 6,441,000 |
22 Oct 2014 | HKD | 5.9 | 5.9 | 5.76 | 5.83 | 5.83 | -0.02 (-0.34%) | 7,757,000 |
21 Oct 2014 | HKD | 5.85 | 5.89 | 5.76 | 5.85 | 5.85 | +0.02 (+0.34%) | 7,166,000 |
20 Oct 2014 | HKD | 5.86 | 5.9 | 5.77 | 5.83 | 5.83 | +0.03 (+0.52%) | 7,530,584 |