Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2014 | HKD | 5.79 | 5.85 | 5.72 | 5.78 | 5.78 | -0.06 (-1.03%) | 3,538,000 |
15 Oct 2014 | HKD | 5.79 | 5.95 | 5.75 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,300,000 |
14 Oct 2014 | HKD | 5.86 | 5.99 | 5.81 | 5.82 | 5.82 | -0.1 (-1.69%) | 2,770,000 |
13 Oct 2014 | HKD | 5.94 | 5.98 | 5.84 | 5.92 | 5.92 | -0.02 (-0.34%) | 2,457,396 |
10 Oct 2014 | HKD | 5.99 | 5.99 | 5.86 | 5.94 | 5.94 | -0.13 (-2.14%) | 3,022,000 |
9 Oct 2014 | HKD | 5.99 | 6.09 | 5.89 | 6.07 | 6.07 | +0.14 (+2.36%) | 6,426,000 |
8 Oct 2014 | HKD | 5.91 | 5.97 | 5.84 | 5.93 | 5.93 | +0.02 (+0.34%) | 4,196,100 |
7 Oct 2014 | HKD | 5.86 | 5.98 | 5.85 | 5.91 | 5.91 | +0.1 (+1.72%) | 6,602,949 |
6 Oct 2014 | HKD | 5.84 | 5.85 | 5.76 | 5.81 | 5.81 | +0.17 (+3.01%) | 3,296,000 |
3 Oct 2014 | HKD | 5.6 | 5.76 | 5.48 | 5.64 | 5.64 | +0.05 (+0.89%) | 11,407,282 |
2 Oct 2014 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
1 Oct 2014 | HKD | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0 (0.0%) | 0 |
30 Sep 2014 | HKD | 5.6 | 5.69 | 5.41 | 5.59 | 5.59 | -0.14 (-2.44%) | 20,653,000 |
29 Sep 2014 | HKD | 5.65 | 5.8 | 5.65 | 5.73 | 5.73 | -0.08 (-1.38%) | 7,037,010 |
26 Sep 2014 | HKD | 5.78 | 5.88 | 5.75 | 5.81 | 5.81 | +0.03 (+0.52%) | 3,543,583 |
25 Sep 2014 | HKD | 5.9 | 6 | 5.74 | 5.78 | 5.78 | -0.01 (-0.17%) | 11,915,000 |
24 Sep 2014 | HKD | 5.65 | 5.92 | 5.65 | 5.79 | 5.79 | +0.04 (+0.70%) | 7,121,000 |
23 Sep 2014 | HKD | 5.6 | 5.9 | 5.6 | 5.75 | 5.75 | +0.07 (+1.23%) | 8,869,000 |
22 Sep 2014 | HKD | 5.73 | 5.74 | 5.6 | 5.68 | 5.68 | -0.11 (-1.90%) | 10,783,000 |
19 Sep 2014 | HKD | 5.82 | 5.93 | 5.76 | 5.79 | 5.79 | -0.02 (-0.34%) | 14,349,000 |
18 Sep 2014 | HKD | 6.02 | 6.04 | 5.77 | 5.81 | 5.81 | -0.31 (-5.07%) | 17,903,000 |
17 Sep 2014 | HKD | 6.12 | 6.23 | 6.1 | 6.12 | 6.12 | +0.05 (+0.82%) | 4,109,551 |
16 Sep 2014 | HKD | 6.1 | 6.28 | 6.03 | 6.07 | 6.07 | -0.11 (-1.78%) | 3,639,400 |
15 Sep 2014 | HKD | 6.25 | 6.25 | 6.16 | 6.18 | 6.18 | -0.05 (-0.80%) | 2,917,000 |
12 Sep 2014 | HKD | 6.3 | 6.38 | 6.17 | 6.23 | 6.23 | -0.21 (-3.26%) | 8,216,359 |
11 Sep 2014 | HKD | 6.55 | 6.55 | 6.4 | 6.44 | 6.44 | -0.01 (-0.16%) | 4,280,000 |
10 Sep 2014 | HKD | 6.46 | 6.6 | 6.38 | 6.45 | 6.45 | -0.11 (-1.68%) | 2,947,800 |
9 Sep 2014 | HKD | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 6.59 | 6.6 | 6.45 | 6.56 | 6.56 | -0.04 (-0.61%) | 2,200,000 |
5 Sep 2014 | HKD | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 4,872,360 |