Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2014 | HKD | 3.63 | 3.65 | 3.62 | 3.64 | 9.1 | -0.01 (-0.27%) | 6,660,000 |
19 Nov 2014 | HKD | 3.65 | 3.67 | 3.6 | 3.65 | 9.125 | -0.02 (-0.54%) | 2,944,000 |
18 Nov 2014 | HKD | 3.64 | 3.71 | 3.58 | 3.67 | 9.175 | +0.02 (+0.55%) | 7,128,000 |
17 Nov 2014 | HKD | 3.7 | 3.7 | 3.6 | 3.65 | 9.125 | 0.0 (0.0%) | 6,604,000 |
14 Nov 2014 | HKD | 3.6 | 3.67 | 3.6 | 3.65 | 9.125 | +0.02 (+0.55%) | 2,512,000 |
13 Nov 2014 | HKD | 3.59 | 3.66 | 3.59 | 3.63 | 9.075 | +0.01 (+0.28%) | 2,784,000 |
12 Nov 2014 | HKD | 3.66 | 3.66 | 3.61 | 3.62 | 9.05 | -0.05 (-1.36%) | 2,480,000 |
11 Nov 2014 | HKD | 3.66 | 3.67 | 3.58 | 3.67 | 9.175 | 0.0 (0.0%) | 2,692,000 |
10 Nov 2014 | HKD | 3.69 | 3.69 | 3.64 | 3.67 | 9.175 | 0.0 (0.0%) | 2,952,000 |
7 Nov 2014 | HKD | 3.72 | 3.72 | 3.62 | 3.67 | 9.175 | -0.03 (-0.81%) | 2,712,000 |
6 Nov 2014 | HKD | 3.69 | 3.8 | 3.67 | 3.7 | 9.25 | +0.05 (+1.37%) | 3,088,000 |
5 Nov 2014 | HKD | 3.66 | 3.68 | 3.6 | 3.65 | 9.125 | -0.03 (-0.82%) | 2,928,000 |
4 Nov 2014 | HKD | 3.63 | 3.69 | 3.59 | 3.68 | 9.2 | +0.04 (+1.10%) | 3,500,000 |
3 Nov 2014 | HKD | 3.61 | 3.69 | 3.55 | 3.64 | 9.1 | 0.0 (0.0%) | 2,916,000 |
31 Oct 2014 | HKD | 3.48 | 3.65 | 3.48 | 3.64 | 9.1 | +0.17 (+4.90%) | 4,936,000 |
30 Oct 2014 | HKD | 3.43 | 3.47 | 3.35 | 3.47 | 8.675 | +0.06 (+1.76%) | 3,460,000 |
29 Oct 2014 | HKD | 3.4 | 3.42 | 3.37 | 3.41 | 8.525 | 0.0 (0.0%) | 3,260,000 |
28 Oct 2014 | HKD | 3.4 | 3.42 | 3.39 | 3.41 | 8.525 | 0.0 (0.0%) | 2,756,000 |
27 Oct 2014 | HKD | 3.38 | 3.41 | 3.36 | 3.41 | 8.525 | +0.01 (+0.29%) | 3,444,000 |
24 Oct 2014 | HKD | 3.38 | 3.4 | 3.38 | 3.4 | 8.5 | 0.0 (0.0%) | 3,528,000 |
23 Oct 2014 | HKD | 3.39 | 3.4 | 3.37 | 3.4 | 8.5 | 0.0 (0.0%) | 3,076,000 |
22 Oct 2014 | HKD | 3.42 | 3.42 | 3.38 | 3.4 | 8.5 | 0.0 (0.0%) | 3,876,000 |
21 Oct 2014 | HKD | 3.39 | 3.4 | 3.36 | 3.4 | 8.5 | 0.0 (0.0%) | 3,320,000 |
20 Oct 2014 | HKD | 3.4 | 3.4 | 3.35 | 3.4 | 8.5 | 0.0 (0.0%) | 3,208,000 |
17 Oct 2014 | HKD | 3.39 | 3.4 | 3.34 | 3.4 | 8.5 | 0.0 (0.0%) | 3,188,000 |
16 Oct 2014 | HKD | 3.34 | 3.4 | 3.34 | 3.4 | 8.5 | +0.04 (+1.19%) | 3,220,000 |
15 Oct 2014 | HKD | 3.38 | 3.4 | 3.32 | 3.36 | 8.4 | -0.03 (-0.88%) | 2,856,000 |
14 Oct 2014 | HKD | 3.37 | 3.4 | 3.32 | 3.39 | 8.475 | -0.01 (-0.29%) | 2,768,000 |
13 Oct 2014 | HKD | 3.39 | 3.4 | 3.33 | 3.4 | 8.5 | 0.0 (0.0%) | 3,064,000 |
10 Oct 2014 | HKD | 3.36 | 3.47 | 3.35 | 3.4 | 8.5 | 0.0 (0.0%) | 3,948,000 |